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, 2015 9.220 9.220 9.220 0 +0.07(+0.77%)
Dec 29, 2015 9.150 9.150 9.150 0 -0.01(-0.11%)
Dec 24, 2015 9.160 9.160 9.160 0 -0.14(-1.51%)
Dec 23, 2015 9.290 9.300 9.290 9.300 300 +0.17(+1.86%)
Dec 22, 2015 9.130 9.150 8.400 9.130 22,362 +0.06(+0.66%)
Dec 21, 2015 9.070 9.080 9.070 9.070 8,782 -0.02(-0.22%)
Dec 18, 2015 9.080 9.090 9.050 9.090 15,100 +0.01(+0.11%)
Dec 17, 2015 9.090 9.090 9.080 9.080 1,650 +0.05(+0.55%)
Dec 16, 2015 9.000 9.160 9.000 9.030 4,900 -0.12(-1.31%)
Dec 15, 2015 9.080 9.170 9.080 9.150 16,891 +0.18(+2.01%)
Dec 14, 2015 9.010 9.010 8.930 8.970 28,879 -0.03(-0.33%)
Dec 11, 2015 9.020 9.050 9.000 9.000 2,550 -0.26(-2.81%)
Dec 10, 2015 9.260 9.260 9.260 9.260 290 +0.00(+0.00%)
Dec 09, 2015 9.260 9.260 9.260 9.260 5,650 +0.03(+0.33%)
Dec 07, 2015 9.230 9.230 9.230 94 -0.08(-0.86%)
Dec 04, 2015 9.310 9.310 9.300 9.310 4,500 +0.01(+0.11%)
Dec 03, 2015 9.300 9.300 9.300 9.300 2,527 -0.06(-0.64%)
Dec 02, 2015 9.270 9.360 9.260 9.360 8,461 +0.04(+0.43%)
Dec 01, 2015 9.320 9.320 9.320 9.320 1,573 +0.06(+0.65%)
Nov 30, 2015 9.270 9.270 9.260 9.260 4,668 -0.07(-0.75%)
Nov 27, 2015 9.350 9.350 8.960 9.330 10,225 +0.05(+0.54%)
Nov 25, 2015 9.280 9.280 9.280 70 -0.09(-0.96%)
Nov 24, 2015 9.350 9.370 9.350 9.370 7,500 +0.02(+0.21%)
Nov 23, 2015 9.350 9.350 9.350 9.350 3,225 -0.05(-0.53%)
Nov 20, 2015 9.420 9.420 9.400 9.400 16,435 +0.03(+0.32%)
Nov 19, 2015 9.400 9.400 9.370 9.370 5,730 -0.09(-0.95%)
Nov 17, 2015 9.460 9.460 9.460 52 +0.04(+0.42%)
Nov 16, 2015 9.410 9.420 9.410 9.420 3,390 -0.01(-0.11%)
Nov 13, 2015 9.430 9.430 9.430 9.430 100 -0.02(-0.21%)
Nov 12, 2015 9.450 9.450 9.450 9.450 0 -0.02(-0.21%)
Nov 11, 2015 9.460 9.470 9.460 9.470 4,020 -0.03(-0.32%)
Nov 09, 2015 9.500 9.500 9.500 50 -0.12(-1.25%)
Nov 06, 2015 9.620 9.620 9.620 9.620 2,147 -0.09(-0.93%)
Nov 03, 2015 9.710 9.710 9.710 0 +0.04(+0.41%)
Nov 02, 2015 9.670 9.670 9.670 9.670 675 +0.07(+0.73%)
Oct 30, 2015 9.650 9.650 9.600 1,322 -0.05(-0.52%)
Oct 28, 2015 9.650 9.650 9.650 0 -0.05(-0.52%)
Oct 27, 2015 9.700 9.700 9.700 9.700 2,000 -0.04(-0.41%)
Oct 26, 2015 9.740 9.740 9.740 9.740 1,600 +0.04(+0.41%)
Oct 23, 2015 9.710 9.710 9.690 9.700 11,495 +0.01(+0.10%)
Oct 22, 2015 9.690 9.690 9.690 9.690 2,000 +0.00(+0.00%)
Oct 21, 2015 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Oct 20, 2015 9.690 9.690 9.690 9.690 280 +0.01(+0.10%)
Oct 19, 2015 9.690 9.690 9.660 9.680 4,339 -0.01(-0.10%)
Oct 16, 2015 9.700 9.700 9.690 9.690 3,100 +0.08(+0.83%)
Oct 15, 2015 9.610 9.610 9.610 9.610 3,400 -0.05(-0.52%)
Oct 13, 2015 9.660 9.660 9.660 125 +0.00(+0.00%)
Oct 08, 2015 9.660 9.660 9.660 0 -0.04(-0.41%)
Oct 07, 2015 9.700 9.700 9.700 9.700 400 +0.03(+0.31%)
Oct 06, 2015 9.670 9.670 9.670 9.670 4,101 -0.05(-0.51%)
Oct 05, 2015 9.700 9.720 9.680 9.720 6,346 +0.17(+1.78%)
Oct 02, 2015 9.540 9.550 9.500 9.550 13,000 +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.