CI First Asset Active Credit ETF (TSX: FAO )

8.760 CAD +0.040 (+0.46%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.830 8.830 8.830 8.830 1,286 -0.01(-0.11%)
Jan 28, 2021 8.840 8.840 8.840 8.840 150 +0.02(+0.23%)
Jan 26, 2021 8.820 8.820 8.820 0 +0.00(+0.00%)
Jan 25, 2021 8.760 8.830 8.760 8.820 150,212 -0.03(-0.34%)
Jan 20, 2021 8.850 8.850 8.850 0 +0.00(+0.00%)
Jan 15, 2021 8.850 8.850 8.850 0 -0.05(-0.56%)
Jan 14, 2021 9.000 9.000 8.900 8.900 1,187 +0.04(+0.45%)
Jan 13, 2021 8.820 8.860 8.800 8.860 3,800 +0.01(+0.11%)
Jan 12, 2021 8.850 8.850 8.850 8.850 1,550 +0.04(+0.45%)
Jan 11, 2021 8.830 8.830 8.810 8.810 500 -0.04(-0.45%)
Jan 08, 2021 8.990 8.990 8.830 8.850 7,205 -0.01(-0.11%)
Jan 07, 2021 8.880 8.880 8.860 8.860 1,900 +0.00(+0.00%)
Jan 06, 2021 8.860 8.860 8.850 8.860 3,800 +0.01(+0.11%)
Jan 05, 2021 8.890 8.890 8.850 8.850 883 -0.03(-0.34%)
Dec 31, 2020 8.880 8.880 8.880 0 +0.00(+0.00%)
Dec 30, 2020 8.880 8.880 8.880 21 +0.00(+0.00%)
Dec 29, 2020 8.880 8.880 8.880 8.880 400 +0.02(+0.23%)
Dec 24, 2020 8.860 8.860 8.860 0 +0.05(+0.57%)
Dec 23, 2020 8.850 8.850 8.800 8.810 3,200 +0.02(+0.23%)
Dec 22, 2020 8.780 8.790 8.780 8.790 4,705 -0.06(-0.68%)
Dec 18, 2020 8.850 8.850 8.850 0 +0.07(+0.80%)
Dec 16, 2020 8.780 8.780 8.780 0 -0.04(-0.45%)
Dec 15, 2020 8.840 8.850 8.820 8.820 2,298 -0.01(-0.11%)
Dec 14, 2020 8.830 8.830 8.830 8.830 1,100 +0.02(+0.23%)
Dec 11, 2020 8.820 8.820 8.790 8.810 7,500 -0.02(-0.23%)
Dec 09, 2020 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 08, 2020 8.770 8.830 8.770 8.830 1,600 +0.01(+0.11%)
Dec 07, 2020 8.770 8.820 8.770 8.820 429 -0.02(-0.23%)
Dec 04, 2020 8.820 8.840 8.810 8.840 4,350 -0.01(-0.11%)
Dec 03, 2020 8.850 8.850 8.850 8.850 100 +0.07(+0.80%)
Dec 01, 2020 8.780 8.780 8.780 0 +0.00(+0.00%)
Nov 30, 2020 8.790 8.790 8.780 8.780 2,011 +0.03(+0.34%)
Nov 27, 2020 8.750 8.750 8.750 8.750 3,023 -0.06(-0.68%)
Nov 25, 2020 8.810 8.810 8.810 0 +0.00(+0.00%)
Nov 24, 2020 8.810 8.810 8.810 8.810 4,800 -0.02(-0.23%)
Nov 20, 2020 8.830 8.830 8.830 0 +0.01(+0.11%)
Nov 19, 2020 8.800 8.820 8.800 8.820 3,000 -0.01(-0.11%)
Nov 18, 2020 8.830 8.830 8.830 8.830 4,200 +0.01(+0.11%)
Nov 17, 2020 8.820 8.820 8.820 8.820 3,300 -0.10(-1.12%)
Nov 16, 2020 8.920 8.920 8.920 8.920 250 +0.12(+1.36%)
Nov 13, 2020 8.800 8.800 8.800 8.800 2,500 +0.05(+0.57%)
Nov 11, 2020 8.750 8.750 8.750 0 -0.03(-0.34%)
Nov 10, 2020 8.780 8.780 8.780 63 +0.00(+0.00%)
Nov 09, 2020 8.770 8.780 8.770 8.780 2,400 +0.00(+0.00%)
Nov 06, 2020 8.780 8.780 8.780 8.780 100 +0.01(+0.11%)
Nov 05, 2020 8.780 8.780 8.770 8.770 1,600 +0.13(+1.50%)
Nov 03, 2020 8.640 8.640 8.640 0 +0.00(+0.00%)
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.