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 (%)
Dec 31, 2019 9.560 9.560 9.560 0 +0.01(+0.10%)
Dec 30, 2019 9.550 9.550 9.550 9.550 401 -0.03(-0.31%)
Dec 24, 2019 9.580 9.580 9.580 0 +0.03(+0.31%)
Dec 23, 2019 9.550 9.550 9.550 9.550 1,000 -0.08(-0.83%)
Dec 19, 2019 9.630 9.630 9.630 0 +0.00(+0.00%)
Dec 18, 2019 9.600 9.630 9.600 9.630 700 +0.02(+0.21%)
Dec 17, 2019 9.610 9.610 9.610 9.610 2,200 +0.03(+0.31%)
Dec 16, 2019 9.570 9.580 9.570 9.580 1,800 +0.03(+0.31%)
Dec 13, 2019 9.550 9.550 9.550 9.550 600 +0.01(+0.10%)
Dec 12, 2019 9.550 9.550 9.510 9.540 13,439 -0.01(-0.10%)
Dec 11, 2019 9.520 9.550 9.510 9.550 2,600 +0.02(+0.21%)
Dec 10, 2019 9.520 9.530 9.520 9.530 1,100 +0.04(+0.42%)
Dec 09, 2019 9.460 9.520 9.460 9.490 8,100 -0.01(-0.11%)
Dec 06, 2019 9.500 9.500 9.500 9.500 300 +0.04(+0.42%)
Dec 05, 2019 9.460 9.460 9.460 9.460 950 +0.00(+0.00%)
Dec 04, 2019 9.460 9.460 9.460 9.460 700 +0.05(+0.53%)
Dec 02, 2019 9.410 9.410 9.410 0 -0.09(-0.95%)
Nov 29, 2019 9.500 9.500 9.500 9 +0.00(+0.00%)
Nov 28, 2019 9.500 9.500 9.500 9.500 400 +0.05(+0.53%)
Nov 27, 2019 9.440 9.450 9.440 9.450 1,400 +0.02(+0.21%)
Nov 25, 2019 9.430 9.430 9.430 0 +0.03(+0.32%)
Nov 22, 2019 9.400 9.400 9.400 9.400 200 -0.06(-0.63%)
Nov 21, 2019 9.430 9.460 9.430 9.460 1,600 +0.00(+0.00%)
Nov 20, 2019 9.480 9.480 9.460 9.460 2,200 -0.02(-0.21%)
Nov 19, 2019 9.490 9.490 9.480 9.480 4,000 -0.03(-0.32%)
Nov 18, 2019 9.470 9.510 9.470 9.510 1,514 -0.01(-0.11%)
Nov 15, 2019 9.520 9.520 9.520 9.520 500 +0.02(+0.21%)
Nov 13, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 12, 2019 9.500 9.500 9.470 9.500 4,391 +0.03(+0.32%)
Nov 11, 2019 9.470 9.480 9.460 9.470 1,400 -0.04(-0.42%)
Nov 08, 2019 9.510 9.510 9.510 9.510 250 -0.03(-0.31%)
Nov 07, 2019 9.540 9.540 9.540 9.540 400 +0.05(+0.53%)
Nov 06, 2019 9.490 9.490 9.480 9.490 4,200 +0.02(+0.21%)
Nov 05, 2019 9.470 9.480 9.450 9.470 3,990 -0.07(-0.73%)
Nov 04, 2019 9.540 9.540 9.540 9.540 1,112 +0.10(+1.06%)
Oct 31, 2019 9.440 9.440 9.440 0 -0.05(-0.53%)
Oct 30, 2019 9.530 9.530 9.490 9.490 800 +0.01(+0.11%)
Oct 29, 2019 9.480 9.480 9.480 82 +0.00(+0.00%)
Oct 28, 2019 9.490 9.490 9.480 9.480 3,995 +0.02(+0.21%)
Oct 25, 2019 9.480 9.490 9.460 9.460 11,920 -0.01(-0.11%)
Oct 24, 2019 9.520 9.520 9.470 9.470 1,000 -0.03(-0.32%)
Oct 23, 2019 9.500 9.500 9.500 9.500 1,400 +0.00(+0.00%)
Oct 22, 2019 9.500 9.500 9.500 9.500 1,900 -0.01(-0.11%)
Oct 21, 2019 9.480 9.510 9.480 9.510 461 +0.03(+0.32%)
Oct 17, 2019 9.480 9.480 9.480 0 -0.01(-0.11%)
Oct 16, 2019 9.490 9.490 9.490 9.490 800 -0.02(-0.21%)
Oct 15, 2019 9.480 9.510 9.480 9.510 1,000 +0.05(+0.53%)
Oct 09, 2019 9.460 9.460 9.460 0 -0.02(-0.21%)
Oct 08, 2019 9.500 9.500 9.450 9.480 2,700 +0.01(+0.11%)
Oct 07, 2019 9.500 9.500 9.460 9.470 3,670 +0.00(+0.00%)
Oct 04, 2019 9.510 9.510 9.470 9.470 4,100 -0.01(-0.11%)
Oct 03, 2019 9.470 9.480 9.470 9.480 1,400 -0.03(-0.32%)
Oct 02, 2019 9.520 9.520 9.480 9.510 3,900 -0.02(-0.21%)
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.