Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.590 8.590 8.590 2 +0.04(+0.47%)
Oct 28, 2021 8.550 8.550 8.550 8.550 101 -0.01(-0.12%)
Oct 25, 2021 8.560 8.560 8.560 3 -0.08(-0.93%)
Oct 20, 2021 8.640 8.640 8.640 0 +0.00(+0.00%)
Oct 19, 2021 8.640 8.640 8.640 8.640 139 +0.04(+0.47%)
Oct 18, 2021 8.580 8.600 8.580 8.600 826 -0.05(-0.58%)
Oct 15, 2021 8.630 8.650 8.630 8.650 1,900 +0.00(+0.00%)
Oct 12, 2021 8.650 8.650 8.650 0 +0.06(+0.70%)
Oct 06, 2021 8.590 8.590 8.590 0 -0.04(-0.46%)
Oct 04, 2021 8.630 8.630 8.630 25 -0.01(-0.12%)
Oct 01, 2021 8.640 8.640 8.640 8.640 601 +0.00(+0.00%)
Sep 29, 2021 8.640 8.640 8.640 25 +0.01(+0.12%)
Sep 28, 2021 8.600 8.630 8.590 8.630 1,555 +0.01(+0.12%)
Sep 24, 2021 8.620 8.620 8.620 0 -0.03(-0.35%)
Sep 23, 2021 8.650 8.650 8.650 8.650 290 +0.00(+0.00%)
Sep 22, 2021 8.640 8.650 8.640 8.650 926 -0.01(-0.12%)
Sep 21, 2021 8.660 8.660 8.640 8.660 2,517 -0.03(-0.35%)
Sep 20, 2021 8.690 8.690 8.690 8.690 501 -0.01(-0.11%)
Sep 17, 2021 8.700 8.700 8.700 8.700 107 -0.05(-0.57%)
Sep 15, 2021 8.750 8.750 8.750 1 +0.09(+1.04%)
Sep 14, 2021 8.660 8.660 8.660 8.660 300 +0.01(+0.12%)
Sep 10, 2021 8.650 8.650 8.650 8.650 137 -0.01(-0.12%)
Sep 08, 2021 8.660 8.660 8.660 75 +0.00(+0.00%)
Sep 03, 2021 8.660 8.660 8.660 51 -0.05(-0.57%)
Sep 02, 2021 8.800 8.800 8.710 8.710 4,723 +0.02(+0.23%)
Aug 31, 2021 8.690 8.690 8.690 7 -0.05(-0.57%)
Aug 30, 2021 8.740 8.740 8.740 8.740 100 +0.08(+0.92%)
Aug 26, 2021 8.660 8.660 8.660 0 -0.01(-0.12%)
Aug 24, 2021 8.670 8.670 8.670 100 -0.02(-0.23%)
Aug 23, 2021 8.690 8.690 8.690 8.690 100 +0.01(+0.12%)
Aug 20, 2021 8.600 8.680 8.600 8.680 1,200 +0.03(+0.35%)
Aug 19, 2021 8.650 8.650 8.650 8.650 227 +0.01(+0.12%)
Aug 18, 2021 8.610 8.640 8.610 8.640 800 -0.05(-0.58%)
Aug 17, 2021 8.670 8.690 8.670 8.690 1,421 -0.01(-0.11%)
Aug 16, 2021 8.640 8.700 8.640 8.700 901 +0.02(+0.23%)
Aug 11, 2021 8.680 8.680 8.680 0 +0.00(+0.00%)
Aug 10, 2021 8.680 8.680 8.680 8.680 430 -0.02(-0.23%)
Aug 06, 2021 8.700 8.700 8.700 0 -0.03(-0.34%)
Aug 05, 2021 8.730 8.730 8.730 8.730 160 +0.02(+0.23%)
Aug 04, 2021 8.680 8.710 8.680 8.710 1,800 -0.04(-0.46%)
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.