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 (%)
Feb 28, 2018 9.790 9.790 9.790 9.790 1,382 +0.06(+0.62%)
Feb 27, 2018 9.730 9.730 9.730 9.730 929 -0.04(-0.41%)
Feb 26, 2018 9.820 9.820 9.770 9.770 10,337 +0.00(+0.00%)
Feb 23, 2018 9.690 9.770 9.690 9.770 1,952 +0.05(+0.51%)
Feb 22, 2018 9.710 9.720 9.700 9.720 4,373 -0.02(-0.21%)
Feb 21, 2018 9.790 9.790 9.730 9.740 46,411 -0.12(-1.22%)
Feb 20, 2018 9.860 9.860 9.860 9.860 575 +0.04(+0.41%)
Feb 15, 2018 9.820 9.820 9.820 0 +0.07(+0.72%)
Feb 14, 2018 9.750 9.750 9.750 9.750 2,530 +0.00(+0.00%)
Feb 13, 2018 9.750 9.750 9.750 9.750 4,211 -0.03(-0.31%)
Feb 12, 2018 9.780 9.780 9.780 9.780 1,270 +0.08(+0.82%)
Feb 09, 2018 9.730 9.730 9.700 9.700 3,030 -0.06(-0.61%)
Feb 08, 2018 9.770 9.770 9.760 9.760 8,902 -0.04(-0.41%)
Feb 06, 2018 9.800 9.800 9.800 138 +0.01(+0.10%)
Feb 05, 2018 9.750 9.820 9.750 9.790 5,799 -0.02(-0.20%)
Feb 02, 2018 9.830 9.840 9.800 9.810 21,149 -0.07(-0.71%)
Feb 01, 2018 9.840 9.880 9.840 9.880 9,200 +0.00(+0.00%)
Jan 31, 2018 9.880 9.880 9.880 9.880 160 -0.02(-0.20%)
Jan 29, 2018 9.900 9.900 9.900 321 -0.02(-0.20%)
Jan 26, 2018 9.920 9.920 9.920 9.920 277 +0.06(+0.61%)
Jan 25, 2018 9.910 9.910 9.860 9.860 3,100 -0.02(-0.20%)
Jan 24, 2018 9.900 9.920 9.880 9.880 2,370 -0.09(-0.90%)
Jan 23, 2018 9.970 9.970 9.910 9.970 2,520 +0.06(+0.61%)
Jan 22, 2018 9.980 9.980 9.910 9.910 5,560 -0.01(-0.10%)
Jan 19, 2018 9.930 9.930 9.920 9.920 936 +0.00(+0.00%)
Jan 18, 2018 9.920 9.920 9.920 9.920 4,137 -0.02(-0.20%)
Jan 17, 2018 9.930 9.940 9.930 9.940 4,310 +0.01(+0.10%)
Jan 16, 2018 9.930 9.930 9.930 9.930 1,211 +0.06(+0.61%)
Jan 15, 2018 9.870 9.870 9.870 9.870 580 -0.02(-0.20%)
Jan 09, 2018 9.890 9.890 9.890 0 +0.00(+0.00%)
Jan 08, 2018 9.870 9.930 9.870 9.890 550 -0.05(-0.50%)
Jan 05, 2018 9.900 9.940 9.900 9.940 1,000 +0.03(+0.30%)
Dec 27, 2017 9.910 9.910 9.910 276 +0.01(+0.10%)
Dec 22, 2017 9.900 9.910 9.900 9.900 2,154 +0.05(+0.51%)
Dec 21, 2017 9.850 9.850 9.850 9.850 260 +0.00(+0.00%)
Dec 20, 2017 9.850 9.850 9.850 9.850 614 -0.05(-0.51%)
Dec 19, 2017 9.900 9.900 9.900 9.900 2,040 +0.00(+0.00%)
Dec 18, 2017 9.900 9.900 9.900 9.900 5,118 +0.00(+0.00%)
Dec 14, 2017 9.900 9.900 9.900 101 -0.02(-0.20%)
Dec 13, 2017 9.850 9.920 9.850 9.920 3,751 +0.05(+0.51%)
Dec 12, 2017 9.910 9.940 9.860 9.870 15,941 +0.01(+0.10%)
Dec 11, 2017 9.840 9.860 9.840 9.860 4,197 -0.03(-0.30%)
Dec 07, 2017 9.890 9.890 9.890 0 +0.00(+0.00%)
Dec 06, 2017 9.890 9.890 9.890 9.890 2,140 -0.02(-0.20%)
Dec 05, 2017 9.910 9.910 9.910 9.910 4,121 +0.07(+0.71%)
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.