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 (%)
May 29, 2020 8.340 8.350 8.340 8.350 812 +0.11(+1.33%)
May 20, 2020 8.240 8.240 8.240 0 +0.19(+2.36%)
May 19, 2020 8.050 8.050 8.050 46 +0.00(+0.00%)
May 15, 2020 8.050 8.050 8.050 0 -0.14(-1.71%)
May 13, 2020 8.190 8.190 8.190 0 +0.00(+0.00%)
May 12, 2020 8.150 8.190 8.150 8.190 1,800 +0.05(+0.61%)
May 08, 2020 8.140 8.140 8.140 0 +0.00(+0.00%)
May 07, 2020 8.140 8.140 8.140 8.140 100 +0.02(+0.25%)
May 06, 2020 8.120 8.120 8.120 8.120 300 +0.15(+1.88%)
May 04, 2020 7.970 7.970 7.970 0 -0.18(-2.21%)
May 01, 2020 8.150 8.150 8.150 2 +0.00(+0.00%)
Apr 30, 2020 8.100 8.150 8.100 8.150 3,012 +0.04(+0.49%)
Apr 29, 2020 8.050 8.110 8.050 8.110 1,400 +0.16(+2.01%)
Apr 27, 2020 7.950 7.950 7.950 0 -0.02(-0.25%)
Apr 24, 2020 8.050 8.050 7.970 7.970 950 -0.20(-2.45%)
Apr 23, 2020 8.190 8.190 8.110 8.170 6,300 -0.07(-0.85%)
Apr 20, 2020 8.240 8.240 8.240 0 +0.25(+3.13%)
Apr 16, 2020 7.990 7.990 7.990 0 -0.02(-0.25%)
Apr 15, 2020 8.120 8.120 8.010 8.010 600 -0.26(-3.14%)
Apr 14, 2020 8.240 8.270 8.190 8.270 5,900 +0.06(+0.73%)
Apr 13, 2020 8.090 8.210 8.090 8.210 400 +0.11(+1.36%)
Apr 09, 2020 8.100 8.100 8.100 0 +0.20(+2.53%)
Apr 08, 2020 8.060 8.060 7.900 7.900 2,300 -0.06(-0.75%)
Apr 07, 2020 7.850 7.960 7.850 7.960 2,100 +0.15(+1.92%)
Apr 06, 2020 7.810 7.810 7.810 7.810 719 +0.04(+0.51%)
Apr 03, 2020 7.770 7.770 7.770 7.770 300 -0.03(-0.38%)
Apr 02, 2020 7.780 7.960 7.780 7.800 2,261 -0.02(-0.26%)
Apr 01, 2020 7.830 7.830 7.820 7.820 5,300 +0.05(+0.64%)
Mar 31, 2020 7.810 7.810 7.770 7.770 4,909 +0.07(+0.91%)
Mar 27, 2020 7.700 7.700 7.700 0 -0.17(-2.16%)
Mar 26, 2020 7.560 8.000 7.560 7.870 11,842 +0.67(+9.31%)
Mar 25, 2020 7.800 7.880 7.200 7.200 15,400 -0.58(-7.46%)
Mar 24, 2020 7.700 7.780 7.700 7.780 42,199 +0.04(+0.52%)
Mar 23, 2020 7.740 7.740 7.740 7.740 1,300 +0.47(+6.46%)
Mar 20, 2020 7.270 7.270 7.270 7.270 2,630 -0.81(-10.02%)
Mar 19, 2020 8.100 8.100 7.980 8.080 4,000 +0.01(+0.12%)
Mar 18, 2020 8.420 8.420 8.070 8.070 384,350 -0.46(-5.39%)
Mar 17, 2020 8.490 8.630 8.420 8.530 5,500 +0.00(+0.00%)
Mar 16, 2020 8.600 9.070 8.530 8.530 7,200 -0.40(-4.48%)
Mar 13, 2020 8.790 8.930 8.790 8.930 4,300 +0.13(+1.48%)
Mar 12, 2020 8.740 8.850 8.570 8.800 24,656 -0.22(-2.44%)
Mar 10, 2020 9.020 9.020 9.020 0 -0.05(-0.55%)
Mar 09, 2020 8.910 9.090 8.900 9.070 12,500 -0.27(-2.89%)
Mar 06, 2020 9.300 9.380 9.240 9.340 8,618 -0.09(-0.95%)
Mar 05, 2020 9.460 9.460 9.430 9.430 6,120 -0.06(-0.63%)
Mar 04, 2020 9.480 9.490 9.460 9.490 4,900 +0.08(+0.85%)
Mar 03, 2020 9.460 9.470 9.400 9.410 15,510 -0.01(-0.11%)
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.