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 (%)
Jun 29, 2016 9.530 9.530 9.530 0 +0.17(+1.82%)
Jun 27, 2016 9.360 9.360 9.360 0 -0.31(-3.21%)
Jun 23, 2016 9.670 9.670 9.670 55 +0.05(+0.52%)
Jun 22, 2016 9.230 9.630 9.230 9.620 2,521 +0.00(+0.00%)
Jun 21, 2016 9.610 9.620 9.610 9.620 3,795 +0.01(+0.10%)
Jun 20, 2016 9.550 9.610 9.550 9.610 3,400 +0.08(+0.84%)
Jun 15, 2016 9.530 9.530 9.530 0 +0.06(+0.63%)
Jun 14, 2016 9.510 9.510 9.470 9.470 2,375 -0.20(-2.07%)
Jun 07, 2016 9.670 9.670 9.670 0 +0.02(+0.21%)
Jun 06, 2016 9.600 9.650 9.600 9.650 7,400 +0.05(+0.52%)
Jun 03, 2016 9.600 9.600 9.600 9.600 2,725 +0.10(+1.05%)
May 31, 2016 9.500 9.500 9.500 73 +0.00(+0.00%)
May 30, 2016 9.500 9.500 9.500 9.500 1,000 +0.00(+0.00%)
May 27, 2016 9.500 9.500 9.500 9.500 376 -0.05(-0.52%)
May 26, 2016 9.550 9.550 9.550 9.550 2,372 -0.06(-0.62%)
May 25, 2016 9.610 9.610 9.610 9.610 500 +0.04(+0.42%)
May 24, 2016 9.600 9.600 9.570 9.570 2,900 +0.01(+0.10%)
May 20, 2016 9.560 9.560 9.560 0 +0.09(+0.95%)
May 19, 2016 9.470 9.470 9.470 9.470 321 -0.05(-0.53%)
May 13, 2016 9.520 9.520 9.520 31 -0.04(-0.42%)
May 12, 2016 9.550 9.560 9.550 9.560 5,119 -0.02(-0.21%)
May 11, 2016 9.550 9.590 9.550 9.580 7,509 +0.03(+0.31%)
May 10, 2016 9.510 9.550 9.510 9.550 500 +0.09(+0.95%)
May 09, 2016 9.530 9.530 9.460 9.460 1,100 +0.03(+0.32%)
May 06, 2016 9.430 9.430 9.430 9.430 163 -0.06(-0.63%)
May 05, 2016 9.490 9.490 9.490 9.490 1,300 -0.03(-0.32%)
May 03, 2016 9.520 9.520 9.520 105 +0.04(+0.42%)
May 02, 2016 9.520 9.520 9.480 9.480 2,458 -0.03(-0.32%)
Apr 29, 2016 9.510 9.510 9.510 9.510 4,000 -0.01(-0.11%)
Apr 28, 2016 9.490 9.520 9.490 9.520 1,700 +0.02(+0.21%)
Apr 27, 2016 9.500 9.500 9.500 9.500 4,975 +0.00(+0.00%)
Apr 26, 2016 9.490 9.500 9.490 9.500 4,000 +0.00(+0.00%)
Apr 25, 2016 9.500 9.500 9.500 9.500 1,160 -0.01(-0.11%)
Apr 22, 2016 9.550 9.560 9.510 9.510 3,400 -0.02(-0.21%)
Apr 21, 2016 9.300 9.530 9.300 9.530 2,161 -0.01(-0.10%)
Apr 20, 2016 9.580 9.580 9.540 9.540 3,900 +0.10(+1.06%)
Apr 18, 2016 9.440 9.440 9.440 0 -0.03(-0.32%)
Apr 14, 2016 9.470 9.470 9.470 19 +0.00(+0.00%)
Apr 13, 2016 9.290 9.470 9.290 9.470 1,258 +0.03(+0.32%)
Apr 12, 2016 9.360 9.440 9.360 9.440 3,700 +0.08(+0.85%)
Apr 11, 2016 9.340 9.370 9.340 9.360 4,255 +0.01(+0.11%)
Apr 06, 2016 9.350 9.350 9.350 50 +0.07(+0.75%)
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.