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 (%)
Nov 29, 2016 9.740 9.740 9.740 33 -0.09(-0.92%)
Nov 25, 2016 9.830 9.830 9.830 0 -0.06(-0.61%)
Nov 23, 2016 9.890 9.890 9.890 24 -0.03(-0.30%)
Nov 22, 2016 9.890 9.920 9.890 9.920 3,171 +0.08(+0.81%)
Nov 21, 2016 9.840 9.840 9.840 9.840 1,100 +0.17(+1.76%)
Nov 11, 2016 9.670 9.670 9.670 0 -0.23(-2.32%)
Nov 09, 2016 9.900 9.900 9.900 111 -0.03(-0.30%)
Nov 08, 2016 9.930 9.930 9.890 9.930 1,458 -0.04(-0.40%)
Nov 07, 2016 9.950 9.970 9.950 9.970 1,400 +0.15(+1.53%)
Nov 03, 2016 9.820 9.820 9.820 0 +0.02(+0.20%)
Nov 02, 2016 9.800 9.800 9.800 9.800 1,741 -0.02(-0.20%)
Nov 01, 2016 9.820 9.820 9.820 9.820 552 -0.09(-0.91%)
Oct 31, 2016 9.910 9.910 9.910 9.910 200 +0.04(+0.41%)
Oct 28, 2016 9.870 9.870 9.870 9.870 165 -0.17(-1.69%)
Oct 24, 2016 10.04 10.04 10.04 65 +0.00(+0.00%)
Oct 20, 2016 10.04 10.04 10.04 0 +0.02(+0.20%)
Oct 18, 2016 10.02 10.02 10.02 0 +0.04(+0.40%)
Oct 17, 2016 9.990 9.990 9.930 9.980 6,800 +0.02(+0.20%)
Oct 13, 2016 9.960 9.960 9.960 55 +0.01(+0.10%)
Oct 12, 2016 9.950 9.950 9.950 9.950 4,139 +0.00(+0.00%)
Oct 07, 2016 9.950 9.950 9.950 75 +0.03(+0.30%)
Oct 06, 2016 9.920 9.920 9.920 9.920 800 -0.01(-0.10%)
Oct 03, 2016 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
Sep 30, 2016 9.930 9.930 9.930 23 -0.04(-0.40%)
Sep 29, 2016 9.970 9.970 9.970 9.970 500 +0.01(+0.10%)
Sep 28, 2016 9.960 9.960 9.960 9.960 579 +0.04(+0.40%)
Sep 27, 2016 9.890 9.920 9.860 9.920 7,394 +0.02(+0.20%)
Sep 26, 2016 9.770 9.950 9.770 9.900 2,529 -0.05(-0.50%)
Sep 23, 2016 9.950 10.05 9.950 9.950 9,300 +0.09(+0.91%)
Sep 21, 2016 9.860 9.860 9.860 0 +0.01(+0.10%)
Sep 15, 2016 9.850 9.850 9.850 0 +0.04(+0.41%)
Sep 14, 2016 9.800 9.810 9.800 9.810 602 +0.04(+0.41%)
Sep 13, 2016 9.770 9.770 9.770 9.770 2,450 -0.06(-0.61%)
Sep 09, 2016 9.830 9.830 9.830 92 -0.13(-1.31%)
Sep 07, 2016 9.960 9.960 9.960 90 +0.03(+0.30%)
Sep 06, 2016 9.900 9.930 9.900 9.930 1,524 +0.04(+0.40%)
Sep 02, 2016 9.890 9.890 9.890 0 +0.09(+0.92%)
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.