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 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%)
Nov 02, 2020 8.650 8.650 8.640 8.640 600 -0.04(-0.46%)
Oct 30, 2020 8.680 8.680 8.680 11 +0.00(+0.00%)
Oct 28, 2020 8.680 8.680 8.680 0 +0.00(+0.00%)
Oct 27, 2020 8.680 8.680 8.680 8.680 800 -0.08(-0.91%)
Oct 26, 2020 8.760 8.760 8.760 5 +0.00(+0.00%)
Oct 22, 2020 8.760 8.760 8.760 0 +0.00(+0.00%)
Oct 21, 2020 8.760 8.760 8.760 8.760 600 +0.09(+1.04%)
Oct 19, 2020 8.670 8.670 8.670 0 -0.01(-0.12%)
Oct 09, 2020 8.680 8.680 8.680 0 -0.01(-0.12%)
Oct 07, 2020 8.690 8.690 8.690 0 -0.01(-0.11%)
Oct 06, 2020 8.700 8.700 8.700 8.700 600 +0.05(+0.58%)
Sep 30, 2020 8.650 8.650 8.650 0 +0.00(+0.00%)
Sep 22, 2020 8.650 8.650 8.650 0 +0.03(+0.35%)
Sep 21, 2020 8.670 8.670 8.620 8.620 675 -0.12(-1.37%)
Sep 16, 2020 8.740 8.740 8.740 0 +0.00(+0.00%)
Sep 14, 2020 8.740 8.740 8.740 0 +0.08(+0.92%)
Sep 10, 2020 8.660 8.660 8.660 0 +0.01(+0.12%)
Sep 09, 2020 8.640 8.660 8.630 8.650 5,382 -0.01(-0.12%)
Sep 08, 2020 8.660 8.660 8.660 2 +0.00(+0.00%)
Sep 04, 2020 8.660 8.660 8.660 0 -0.01(-0.12%)
Sep 03, 2020 8.680 8.680 8.660 8.670 3,300 -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.