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 (%)
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%)
Oct 01, 2019 9.520 9.530 9.510 9.530 5,800 +0.03(+0.32%)
Sep 30, 2019 9.560 9.560 9.500 9.500 4,738 -0.03(-0.31%)
Sep 27, 2019 9.600 9.600 9.480 9.530 11,500 +0.01(+0.11%)
Sep 26, 2019 9.480 9.520 9.480 9.520 1,100 +0.03(+0.32%)
Sep 25, 2019 9.540 9.540 9.480 9.490 5,529 -0.06(-0.63%)
Sep 24, 2019 9.530 9.550 9.530 9.550 1,800 +0.05(+0.53%)
Sep 23, 2019 9.540 9.540 9.500 9.500 1,732 -0.02(-0.21%)
Sep 20, 2019 9.550 9.550 9.520 9.520 2,850 -0.06(-0.63%)
Sep 19, 2019 9.620 9.620 9.520 9.580 8,143 +0.06(+0.63%)
Sep 18, 2019 9.500 9.540 9.500 9.520 10,408 -0.05(-0.52%)
Sep 17, 2019 9.560 9.570 9.560 9.570 1,400 +0.01(+0.10%)
Sep 16, 2019 9.550 9.560 9.550 9.560 400 +0.04(+0.42%)
Sep 13, 2019 9.610 9.610 9.520 9.520 6,491 -0.03(-0.31%)
Sep 12, 2019 9.600 9.600 9.540 9.550 3,609 +0.02(+0.21%)
Sep 11, 2019 9.550 9.550 9.530 9.530 1,800 -0.02(-0.21%)
Sep 10, 2019 9.540 9.550 9.540 9.550 1,000 +0.00(+0.00%)
Sep 09, 2019 9.550 9.550 9.550 9.550 300 +0.04(+0.42%)
Sep 06, 2019 9.610 9.610 9.490 9.510 11,230 -0.01(-0.11%)
Sep 05, 2019 9.510 9.520 9.490 9.520 5,299 +0.03(+0.32%)
Sep 04, 2019 9.470 9.490 9.470 9.490 1,328 +0.02(+0.21%)
Sep 03, 2019 9.490 9.490 9.470 9.470 1,300 -0.01(-0.11%)
Aug 30, 2019 9.480 9.480 9.480 0 +0.00(+0.00%)
Aug 29, 2019 9.530 9.530 9.480 9.480 2,684 +0.04(+0.42%)
Aug 28, 2019 9.490 9.490 9.440 9.440 17,200 -0.06(-0.63%)
Aug 27, 2019 9.450 9.500 9.430 9.500 12,400 +0.00(+0.00%)
Aug 26, 2019 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Aug 23, 2019 9.490 9.500 9.490 9.500 300 -0.01(-0.11%)
Aug 22, 2019 9.510 9.510 9.500 9.510 1,200 +0.00(+0.00%)
Aug 21, 2019 9.500 9.510 9.500 9.510 1,523 +0.03(+0.32%)
Aug 20, 2019 9.480 9.480 9.480 9.480 600 -0.01(-0.11%)
Aug 19, 2019 9.490 9.490 9.490 9.490 1,400 +0.03(+0.32%)
Aug 16, 2019 9.410 9.490 9.410 9.460 2,346 +0.03(+0.32%)
Aug 15, 2019 9.400 9.430 9.400 9.430 646 -0.07(-0.74%)
Aug 12, 2019 9.500 9.500 9.500 0 +0.03(+0.32%)
Aug 09, 2019 9.470 9.470 9.470 9.470 1,200 -0.03(-0.32%)
Aug 08, 2019 9.480 9.520 9.480 9.500 12,800 +0.06(+0.64%)
Aug 07, 2019 9.440 9.440 9.440 9.440 200 +0.02(+0.21%)
Aug 06, 2019 9.420 9.420 9.420 9.420 425 -0.03(-0.32%)
Aug 02, 2019 9.450 9.450 9.450 0 -0.02(-0.21%)
Aug 01, 2019 9.470 9.470 9.470 9.470 200 -0.03(-0.32%)
Jul 31, 2019 9.500 9.500 9.500 9 +0.00(+0.00%)
Jul 30, 2019 9.500 9.500 9.500 9.500 254 +0.03(+0.32%)
Jul 26, 2019 9.470 9.470 9.470 0 -0.01(-0.11%)
Jul 25, 2019 9.480 9.480 9.480 45 +0.00(+0.00%)
Jul 24, 2019 9.500 9.500 9.480 9.480 400 -0.03(-0.32%)
Jul 23, 2019 9.520 9.550 9.510 9.510 1,600 -0.01(-0.11%)
Jul 22, 2019 9.520 9.520 9.520 9.520 550 +0.02(+0.21%)
Jul 18, 2019 9.500 9.500 9.500 0 +0.01(+0.11%)
Jul 16, 2019 9.490 9.490 9.490 0 -0.04(-0.42%)
Jul 15, 2019 9.620 9.620 9.530 9.530 1,264 +0.08(+0.85%)
Jul 12, 2019 9.450 9.450 9.450 9.450 100 -0.02(-0.21%)
Jul 10, 2019 9.470 9.470 9.470 0 +0.00(+0.00%)
Jul 08, 2019 9.470 9.470 9.470 0 +0.00(+0.00%)
Jul 05, 2019 9.510 9.510 9.460 9.470 1,200 -0.01(-0.11%)
Jul 02, 2019 9.480 9.480 9.480 0 -0.02(-0.21%)
Jun 28, 2019 9.500 9.500 9.500 0 +0.05(+0.53%)
Jun 27, 2019 9.460 9.460 9.450 9.450 1,880 +0.02(+0.21%)
Jun 25, 2019 9.430 9.430 9.430 0 -0.03(-0.32%)
Jun 24, 2019 9.460 9.460 9.460 9.460 500 -0.06(-0.63%)
Jun 21, 2019 9.520 9.520 9.520 9.520 100 -0.02(-0.21%)
Jun 20, 2019 9.550 9.640 9.540 9.540 9,000 +0.04(+0.42%)
Jun 19, 2019 9.470 9.500 9.470 9.500 6,000 +0.06(+0.64%)
Jun 17, 2019 9.440 9.440 9.440 0 +0.00(+0.00%)
Jun 14, 2019 9.470 9.470 9.440 9.440 6,400 +0.01(+0.11%)
Jun 12, 2019 9.430 9.430 9.430 0 -0.07(-0.74%)
Jun 11, 2019 9.480 9.500 9.480 9.500 700 +0.02(+0.21%)
Jun 10, 2019 9.480 9.480 9.480 9.480 100 +0.02(+0.21%)
Jun 07, 2019 9.460 9.460 9.460 9.460 100 -0.02(-0.21%)
Jun 06, 2019 9.480 9.480 9.480 9.480 100 +0.01(+0.11%)
Jun 05, 2019 9.470 9.470 9.470 9.470 100 +0.00(+0.00%)
Jun 04, 2019 9.460 9.470 9.460 9.470 200 +0.09(+0.96%)
Jun 03, 2019 9.400 9.400 9.380 9.380 3,300 +0.00(+0.00%)
May 31, 2019 9.380 9.380 9.380 9.380 109 -0.12(-1.26%)
May 24, 2019 9.500 9.500 9.500 0 -0.03(-0.31%)
May 23, 2019 9.530 9.530 9.530 10 +0.00(+0.00%)
May 22, 2019 9.530 9.530 9.530 9.530 200 +0.04(+0.42%)
May 21, 2019 9.490 9.490 9.490 9.490 100 +0.03(+0.32%)
May 17, 2019 9.460 9.460 9.460 0 -0.02(-0.21%)
May 16, 2019 9.410 9.480 9.410 9.480 1,717 +0.03(+0.32%)
May 15, 2019 9.410 9.450 9.410 9.450 1,400 +0.07(+0.75%)
May 14, 2019 9.380 9.380 9.380 9.380 540 -0.12(-1.26%)
May 13, 2019 9.510 9.510 9.500 9.500 800 -0.01(-0.11%)
May 09, 2019 9.510 9.510 9.510 0 -0.03(-0.31%)
May 07, 2019 9.540 9.540 9.540 0 -0.03(-0.31%)
May 06, 2019 9.570 9.570 9.570 9.570 4,400 +0.09(+0.95%)
May 02, 2019 9.480 9.480 9.480 0 -0.15(-1.56%)
Apr 29, 2019 9.630 9.630 9.630 0 +0.13(+1.37%)
Apr 26, 2019 9.540 9.550 9.500 9.500 600 +0.03(+0.32%)
Apr 25, 2019 9.450 9.470 9.450 9.470 1,300 +0.01(+0.11%)
Apr 23, 2019 9.460 9.460 9.460 0 -0.06(-0.63%)
Apr 22, 2019 9.640 9.640 9.520 9.520 1,200 -0.03(-0.31%)
Apr 18, 2019 9.550 9.550 9.550 0 +0.01(+0.10%)
Apr 16, 2019 9.540 9.540 9.540 0 +0.02(+0.21%)
Apr 15, 2019 9.460 9.550 9.460 9.520 1,985 -0.03(-0.31%)
Apr 12, 2019 9.550 9.550 9.550 9.550 300 +0.00(+0.00%)
Apr 11, 2019 9.550 9.550 9.550 9.550 500 +0.05(+0.53%)
Apr 10, 2019 9.500 9.500 9.500 9.500 100 -0.04(-0.42%)
Apr 05, 2019 9.540 9.540 9.540 0 +0.05(+0.53%)
Apr 04, 2019 9.400 9.490 9.400 9.490 2,000 +0.05(+0.53%)
Apr 02, 2019 9.440 9.440 9.440 0 +0.00(+0.00%)
Apr 01, 2019 9.540 9.540 9.440 9.440 6,855 -0.02(-0.21%)
Mar 29, 2019 9.460 9.460 9.460 11 +0.00(+0.00%)
Mar 28, 2019 9.470 9.470 9.460 9.460 200 +0.04(+0.42%)
Mar 27, 2019 9.420 9.420 9.420 9.420 222 +0.01(+0.11%)
Mar 26, 2019 9.410 9.410 9.410 9.410 413 -0.05(-0.53%)
Mar 25, 2019 9.520 9.520 9.460 9.460 750 -0.01(-0.11%)
Mar 22, 2019 9.470 9.470 9.470 9.470 300 -0.01(-0.11%)
Mar 21, 2019 9.480 9.480 9.480 9.480 1,072 -0.04(-0.42%)
Mar 20, 2019 9.510 9.520 9.510 9.520 800 +0.11(+1.17%)
Mar 18, 2019 9.410 9.410 9.410 9.410 500 -0.08(-0.84%)
Mar 13, 2019 9.490 9.490 9.490 0 +0.08(+0.85%)
Mar 12, 2019 9.410 9.410 9.410 9.410 100 -0.08(-0.84%)
Mar 06, 2019 9.490 9.490 9.490 0 -0.06(-0.63%)
Mar 05, 2019 9.550 9.550 9.550 9.550 1,216 +0.14(+1.49%)
Feb 28, 2019 9.410 9.410 9.410 0 -0.03(-0.32%)
Feb 27, 2019 9.440 9.440 9.440 9.440 4,035 +0.01(+0.11%)
Feb 26, 2019 9.430 9.430 9.430 10 +0.00(+0.00%)
Feb 25, 2019 9.430 9.430 9.430 25 +0.00(+0.00%)
Feb 22, 2019 9.420 9.430 9.420 9.430 500 +0.05(+0.53%)
Feb 14, 2019 9.380 9.380 9.380 0 +0.01(+0.11%)
Feb 13, 2019 9.370 9.370 9.370 9.370 893 -0.08(-0.85%)
Feb 12, 2019 9.450 9.450 9.450 9.450 1,700 +0.05(+0.53%)
Feb 11, 2019 9.400 9.400 9.400 143 +0.00(+0.00%)
Feb 07, 2019 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 06, 2019 9.400 9.400 9.400 9.400 1,200 -0.04(-0.42%)
Feb 05, 2019 9.440 9.440 9.440 9.440 100 -0.01(-0.11%)
Feb 04, 2019 9.450 9.450 9.450 9.450 250 +0.09(+0.96%)
Feb 01, 2019 9.360 9.360 9.360 9.360 500 +0.00(+0.00%)
Jan 31, 2019 9.360 9.360 9.360 59 +0.00(+0.00%)
Jan 30, 2019 9.290 9.360 9.290 9.360 1,077 -0.01(-0.11%)
Jan 28, 2019 9.370 9.370 9.370 0 +0.01(+0.11%)
Jan 25, 2019 9.330 9.360 9.330 9.360 2,100 +0.10(+1.08%)
Jan 24, 2019 9.260 9.260 9.260 9.260 171 +0.00(+0.00%)
Jan 23, 2019 9.260 9.260 9.260 9.260 171 -0.18(-1.91%)
Jan 22, 2019 9.440 9.440 9.440 21 +0.00(+0.00%)
Jan 21, 2019 9.440 9.440 9.440 9.440 2,000 +0.11(+1.18%)
Jan 17, 2019 9.330 9.330 9.330 0 +0.02(+0.21%)
Jan 15, 2019 9.310 9.310 9.310 0 -0.01(-0.11%)
Jan 11, 2019 9.320 9.320 9.320 0 -0.01(-0.11%)
Jan 10, 2019 9.330 9.330 9.330 9.330 174 -0.03(-0.32%)
Jan 09, 2019 9.350 9.360 9.350 9.360 4,165 +0.03(+0.32%)
Jan 08, 2019 9.340 9.340 9.330 9.330 2,505 +0.04(+0.43%)
Jan 07, 2019 9.280 9.290 9.250 9.290 5,900 +0.09(+0.98%)
Jan 04, 2019 9.160 9.200 9.160 9.200 200 +0.11(+1.21%)
Jan 02, 2019 9.090 9.090 9.090 0 -0.05(-0.55%)
Dec 31, 2018 9.140 9.140 9.140 0 +0.00(+0.00%)
Dec 28, 2018 9.140 9.140 9.140 9.140 400 -0.06(-0.65%)
Dec 21, 2018 9.200 9.200 9.200 0 +0.12(+1.32%)
Dec 20, 2018 9.260 9.260 9.080 9.080 22,500 -0.18(-1.94%)
Dec 19, 2018 9.190 9.260 9.190 9.260 4,800 +0.02(+0.22%)
Dec 18, 2018 9.250 9.250 9.240 9.240 2,200 -0.04(-0.43%)
Dec 17, 2018 9.280 9.280 9.280 9.280 1,200 -0.01(-0.11%)
Dec 14, 2018 9.290 9.290 9.290 9.290 200 -0.03(-0.32%)
Dec 13, 2018 9.330 9.330 9.320 9.320 2,000 -0.08(-0.85%)
Dec 12, 2018 9.350 9.400 9.350 9.400 1,200 +0.09(+0.97%)
Dec 11, 2018 9.330 9.330 9.310 9.310 1,300 +0.01(+0.11%)
Dec 10, 2018 9.300 9.300 9.300 9.300 200 -0.02(-0.21%)
Dec 06, 2018 9.320 9.320 9.320 0 -0.04(-0.43%)
Dec 05, 2018 9.360 9.360 9.360 163 +0.00(+0.00%)
Dec 04, 2018 9.360 9.360 9.360 9.360 800 -0.01(-0.11%)
Dec 03, 2018 9.400 9.400 9.370 9.370 2,275 -0.01(-0.11%)
Nov 30, 2018 9.380 9.380 9.380 9 +0.00(+0.00%)
Nov 29, 2018 9.390 9.390 9.370 9.380 8,302 +0.03(+0.32%)
Nov 28, 2018 9.350 9.350 9.350 9.350 1,500 -0.01(-0.11%)
Nov 26, 2018 9.360 9.360 9.360 0 -0.08(-0.85%)
Nov 22, 2018 9.440 9.440 9.440 0 +0.06(+0.64%)
Nov 21, 2018 9.400 9.420 9.380 9.380 13,260 -0.05(-0.53%)
Nov 20, 2018 9.460 9.460 9.430 9.430 2,195 -0.05(-0.53%)
Nov 19, 2018 9.480 9.480 9.480 20 +0.00(+0.00%)
Nov 13, 2018 9.480 9.480 9.480 0 -0.07(-0.73%)
Nov 08, 2018 9.550 9.550 9.550 0 +0.00(+0.00%)
Nov 07, 2018 9.540 9.550 9.540 9.550 2,400 +0.07(+0.74%)
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.