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 (%)
Nov 29, 2021 8.520 8.520 8.520 52 +0.09(+1.07%)
Nov 26, 2021 8.330 8.440 8.330 8.430 1,340 -0.09(-1.06%)
Nov 25, 2021 8.520 8.520 8.520 8.520 707 +0.02(+0.24%)
Nov 24, 2021 8.470 8.500 8.470 8.500 400 +0.00(+0.00%)
Nov 23, 2021 8.500 8.500 8.500 8.500 100 -0.07(-0.82%)
Nov 22, 2021 8.580 8.580 8.570 8.570 3,900 +0.05(+0.59%)
Nov 19, 2021 8.570 8.570 8.520 8.520 3,900 -0.06(-0.70%)
Nov 18, 2021 8.680 8.580 8.580 8.580 2,366 +0.04(+0.47%)
Nov 17, 2021 8.540 8.540 8.540 8.540 100 -0.03(-0.35%)
Nov 16, 2021 8.570 8.570 8.570 8.570 100 +0.00(+0.00%)
Nov 15, 2021 8.590 8.590 8.570 8.570 750 -0.04(-0.46%)
Nov 12, 2021 8.650 8.650 8.610 8.610 1,300 -0.01(-0.12%)
Nov 11, 2021 8.630 8.630 8.620 8.620 4,250 +0.05(+0.58%)
Nov 09, 2021 8.550 8.570 8.550 8.570 1,612 +0.02(+0.23%)
Nov 08, 2021 8.550 8.550 8.550 8.550 2,500 +0.01(+0.12%)
Nov 04, 2021 8.540 8.540 8.540 0 -0.04(-0.47%)
Nov 03, 2021 8.580 8.580 8.580 8.580 101 -0.01(-0.12%)
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%)
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.