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 31, 2018 9.650 9.650 9.650 0 +0.02(+0.21%)
May 30, 2018 9.680 9.680 9.630 9.630 3,190 +0.04(+0.42%)
May 28, 2018 9.590 9.590 9.590 0 -0.06(-0.62%)
May 24, 2018 9.650 9.650 9.650 0 -0.03(-0.31%)
May 22, 2018 9.680 9.680 9.680 30 +0.02(+0.21%)
May 18, 2018 9.660 9.660 9.660 0 +0.00(+0.00%)
May 17, 2018 9.670 9.670 9.660 9.660 570,411 -0.02(-0.21%)
May 16, 2018 9.680 9.680 9.680 9.680 510 -0.01(-0.10%)
May 15, 2018 9.700 9.700 9.690 9.690 261 -0.01(-0.10%)
May 14, 2018 9.700 9.700 9.700 9.700 2,796 +0.03(+0.31%)
May 09, 2018 9.670 9.670 9.670 0 +0.02(+0.21%)
May 08, 2018 9.670 9.680 9.650 9.650 3,891 -0.02(-0.21%)
May 03, 2018 9.670 9.670 9.670 130 +0.01(+0.10%)
May 02, 2018 9.700 9.700 9.660 9.660 1,160 +0.01(+0.10%)
May 01, 2018 9.670 9.670 9.650 9.650 229 -0.05(-0.52%)
Apr 30, 2018 9.700 9.700 9.700 9.700 1,010 -0.01(-0.10%)
Apr 27, 2018 9.710 9.710 9.710 9.710 2,000 +0.00(+0.00%)
Apr 20, 2018 9.710 9.710 9.710 0 -0.04(-0.41%)
Apr 19, 2018 9.750 9.750 9.750 9.750 360 -0.03(-0.31%)
Apr 18, 2018 9.780 9.780 9.780 9.780 1,520 -0.01(-0.10%)
Apr 17, 2018 9.780 9.790 9.780 9.790 5,225 +0.02(+0.20%)
Apr 16, 2018 9.770 9.790 9.750 9.770 3,646 +0.00(+0.00%)
Apr 13, 2018 9.760 9.770 9.760 9.770 3,789 +0.03(+0.31%)
Apr 12, 2018 9.740 9.740 9.740 9.740 160 -0.02(-0.20%)
Apr 11, 2018 9.760 9.760 9.760 9.760 100 +0.01(+0.10%)
Apr 10, 2018 9.740 9.760 9.740 9.750 6,290 +0.03(+0.31%)
Apr 09, 2018 9.720 9.720 9.720 9.720 1,970 +0.00(+0.00%)
Apr 06, 2018 9.700 9.720 9.700 9.720 23,017 +0.00(+0.00%)
Apr 05, 2018 9.720 9.720 9.720 9.720 2,230 +0.04(+0.41%)
Apr 02, 2018 9.680 9.680 9.680 0 -0.02(-0.21%)
Mar 29, 2018 9.700 9.700 9.700 0 +0.03(+0.31%)
Mar 28, 2018 9.670 9.670 9.670 9.670 870 -0.01(-0.10%)
Mar 27, 2018 9.680 9.680 9.680 9.680 966 -0.06(-0.62%)
Mar 22, 2018 9.740 9.740 9.740 0 -0.07(-0.71%)
Mar 21, 2018 9.760 9.810 9.760 9.810 11,149 +0.06(+0.62%)
Mar 14, 2018 9.750 9.750 9.750 370 +0.00(+0.00%)
Mar 12, 2018 9.750 9.750 9.750 131 +0.01(+0.10%)
Mar 09, 2018 9.740 9.750 9.740 9.740 4,300 +0.02(+0.21%)
Mar 08, 2018 9.690 9.740 9.690 9.720 8,634 -0.02(-0.21%)
Mar 07, 2018 9.740 9.740 9.740 9.740 100 -0.06(-0.61%)
Mar 06, 2018 9.790 9.800 9.790 9.800 1,630 +0.03(+0.31%)
Mar 05, 2018 9.680 9.780 9.680 9.770 5,323 +0.05(+0.51%)
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.