Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI First Asset Active Credit ETF (TSX: FAO )

8.000 UNCHANGED
Last Price Updated: 3:48 PM EDT, Apr 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.720 8.720 8.720 8.720 102 +0.00(+0.00%)
Feb 25, 2021 8.720 8.720 8.720 8.720 2,300 +0.00(+0.00%)
Feb 24, 2021 8.750 8.800 8.720 8.720 2,300 +0.02(+0.23%)
Feb 23, 2021 8.700 8.700 8.700 8.700 3,573 -0.10(-1.14%)
Feb 22, 2021 8.810 8.810 8.800 8.800 330 -0.02(-0.23%)
Feb 18, 2021 8.820 8.820 8.820 0 -0.05(-0.56%)
Feb 17, 2021 8.790 8.870 8.790 8.870 9,564 +0.00(+0.00%)
Feb 16, 2021 8.870 8.870 8.870 8.870 510 +0.00(+0.00%)
Feb 12, 2021 8.870 8.870 8.870 0 -0.03(-0.34%)
Feb 11, 2021 8.880 8.900 8.880 8.900 2,200 +0.01(+0.11%)
Feb 10, 2021 8.890 8.890 8.890 8.890 175 +0.04(+0.45%)
Feb 09, 2021 8.700 8.850 8.700 8.850 2,200 -0.02(-0.23%)
Feb 08, 2021 8.850 8.870 8.850 8.870 1,880 +0.01(+0.11%)
Feb 05, 2021 8.990 8.990 8.860 8.860 2,531 -0.03(-0.34%)
Feb 04, 2021 8.890 8.890 8.890 8.890 100 +0.05(+0.57%)
Feb 03, 2021 8.840 8.840 8.840 8.840 1,500 -0.01(-0.11%)
Feb 02, 2021 8.850 8.850 8.850 8.850 100 +0.04(+0.45%)
Feb 01, 2021 8.900 8.900 8.810 8.810 1,730 -0.02(-0.23%)
Jan 29, 2021 8.830 8.830 8.830 8.830 1,286 -0.01(-0.11%)
Jan 28, 2021 8.840 8.840 8.840 8.840 150 +0.02(+0.23%)
Jan 26, 2021 8.820 8.820 8.820 0 +0.00(+0.00%)
Jan 25, 2021 8.760 8.830 8.760 8.820 150,212 -0.03(-0.34%)
Jan 20, 2021 8.850 8.850 8.850 0 +0.00(+0.00%)
Jan 15, 2021 8.850 8.850 8.850 0 -0.05(-0.56%)
Jan 14, 2021 9.000 9.000 8.900 8.900 1,187 +0.04(+0.45%)
Jan 13, 2021 8.820 8.860 8.800 8.860 3,800 +0.01(+0.11%)
Jan 12, 2021 8.850 8.850 8.850 8.850 1,550 +0.04(+0.45%)
Jan 11, 2021 8.830 8.830 8.810 8.810 500 -0.04(-0.45%)
Jan 08, 2021 8.990 8.990 8.830 8.850 7,205 -0.01(-0.11%)
Jan 07, 2021 8.880 8.880 8.860 8.860 1,900 +0.00(+0.00%)
Jan 06, 2021 8.860 8.860 8.850 8.860 3,800 +0.01(+0.11%)
Jan 05, 2021 8.890 8.890 8.850 8.850 883 -0.03(-0.34%)
Dec 31, 2020 8.880 8.880 8.880 0 +0.00(+0.00%)
Dec 30, 2020 8.880 8.880 8.880 21 +0.00(+0.00%)
Dec 29, 2020 8.880 8.880 8.880 8.880 400 +0.02(+0.23%)
Dec 24, 2020 8.860 8.860 8.860 0 +0.05(+0.57%)
Dec 23, 2020 8.850 8.850 8.800 8.810 3,200 +0.02(+0.23%)
Dec 22, 2020 8.780 8.790 8.780 8.790 4,705 -0.06(-0.68%)
Dec 18, 2020 8.850 8.850 8.850 0 +0.07(+0.80%)
Dec 16, 2020 8.780 8.780 8.780 0 -0.04(-0.45%)
Dec 15, 2020 8.840 8.850 8.820 8.820 2,298 -0.01(-0.11%)
Dec 14, 2020 8.830 8.830 8.830 8.830 1,100 +0.02(+0.23%)
Dec 11, 2020 8.820 8.820 8.790 8.810 7,500 -0.02(-0.23%)
Dec 09, 2020 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 08, 2020 8.770 8.830 8.770 8.830 1,600 +0.01(+0.11%)
Dec 07, 2020 8.770 8.820 8.770 8.820 429 -0.02(-0.23%)
Dec 04, 2020 8.820 8.840 8.810 8.840 4,350 -0.01(-0.11%)
Dec 03, 2020 8.850 8.850 8.850 8.850 100 +0.07(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.