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 (%)
Mar 31, 2021 8.700 8.700 8.700 13 +0.00(+0.00%)
Mar 30, 2021 8.690 8.700 8.630 8.700 4,984 +0.00(+0.00%)
Mar 29, 2021 8.700 8.700 8.700 8.700 700 +0.00(+0.00%)
Mar 26, 2021 8.700 8.700 8.700 8.700 1,250 +0.08(+0.93%)
Mar 24, 2021 8.620 8.620 8.620 0 -0.11(-1.26%)
Mar 23, 2021 8.730 8.730 8.730 8.730 109 +0.02(+0.23%)
Mar 22, 2021 8.700 8.710 8.700 8.710 2,376 +0.02(+0.23%)
Mar 19, 2021 8.690 8.690 8.690 8.690 100 -0.07(-0.80%)
Mar 18, 2021 8.760 8.760 8.760 8.760 107 +0.01(+0.11%)
Mar 17, 2021 8.680 8.750 8.650 8.750 6,351 +0.03(+0.34%)
Mar 16, 2021 8.700 8.720 8.700 8.720 3,005 +0.02(+0.23%)
Mar 15, 2021 8.700 8.700 8.700 1 +0.00(+0.00%)
Mar 12, 2021 8.700 8.700 8.700 8.700 100 +0.02(+0.23%)
Mar 11, 2021 8.750 8.750 8.680 8.680 1,500 -0.07(-0.80%)
Mar 10, 2021 8.740 8.750 8.740 8.750 1,500 +0.08(+0.92%)
Mar 09, 2021 8.720 8.720 8.670 8.670 1,251 -0.06(-0.69%)
Mar 08, 2021 8.730 8.730 8.730 8.730 100 -0.04(-0.46%)
Mar 05, 2021 8.760 8.770 8.760 8.770 1,000 +0.05(+0.57%)
Mar 04, 2021 8.660 8.810 8.660 8.720 14,723 +0.00(+0.00%)
Mar 01, 2021 8.720 8.720 8.720 0 +0.00(+0.00%)
Feb 26, 2021 8.720 8.720 8.720 8.720 102 +0.00(+0.00%)
Feb 25, 2021 8.720 8.720 8.720 8.720 2,300 +0.00(+0.00%)
Feb 24, 2021 8.750 8.800 8.720 8.720 2,300 +0.02(+0.23%)
Feb 23, 2021 8.700 8.700 8.700 8.700 3,573 -0.10(-1.14%)
Feb 22, 2021 8.810 8.810 8.800 8.800 330 -0.02(-0.23%)
Feb 18, 2021 8.820 8.820 8.820 0 -0.05(-0.56%)
Feb 17, 2021 8.790 8.870 8.790 8.870 9,564 +0.00(+0.00%)
Feb 16, 2021 8.870 8.870 8.870 8.870 510 +0.00(+0.00%)
Feb 12, 2021 8.870 8.870 8.870 0 -0.03(-0.34%)
Feb 11, 2021 8.880 8.900 8.880 8.900 2,200 +0.01(+0.11%)
Feb 10, 2021 8.890 8.890 8.890 8.890 175 +0.04(+0.45%)
Feb 09, 2021 8.700 8.850 8.700 8.850 2,200 -0.02(-0.23%)
Feb 08, 2021 8.850 8.870 8.850 8.870 1,880 +0.01(+0.11%)
Feb 05, 2021 8.990 8.990 8.860 8.860 2,531 -0.03(-0.34%)
Feb 04, 2021 8.890 8.890 8.890 8.890 100 +0.05(+0.57%)
Feb 03, 2021 8.840 8.840 8.840 8.840 1,500 -0.01(-0.11%)
Feb 02, 2021 8.850 8.850 8.850 8.850 100 +0.04(+0.45%)
Feb 01, 2021 8.900 8.900 8.810 8.810 1,730 -0.02(-0.23%)
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%)
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%)
Sep 01, 2020 8.720 8.720 8.720 0 +0.04(+0.46%)
Aug 31, 2020 8.680 8.680 8.680 20 +0.00(+0.00%)
Aug 28, 2020 8.680 8.680 8.680 8 +0.00(+0.00%)
Aug 27, 2020 8.750 8.750 8.680 8.680 900 +0.04(+0.46%)
Aug 25, 2020 8.640 8.640 8.640 0 -0.07(-0.80%)
Aug 21, 2020 8.710 8.710 8.710 0 -0.05(-0.57%)
Aug 20, 2020 8.760 8.760 8.760 8.760 1,244 +0.03(+0.34%)
Aug 18, 2020 8.730 8.730 8.730 0 +0.07(+0.81%)
Aug 17, 2020 8.660 8.660 8.660 8.660 1,000 -0.04(-0.46%)
Aug 13, 2020 8.700 8.700 8.700 0 -0.09(-1.02%)
Aug 10, 2020 8.790 8.790 8.790 0 +0.10(+1.15%)
Aug 06, 2020 8.690 8.690 8.690 0 +0.01(+0.12%)
Aug 05, 2020 8.680 8.680 8.680 8.680 746 +0.03(+0.35%)
Jul 31, 2020 8.650 8.650 8.650 0 +0.02(+0.23%)
Jul 27, 2020 8.630 8.630 8.630 0 -0.03(-0.35%)
Jul 23, 2020 8.660 8.660 8.660 0 -0.01(-0.12%)
Jul 22, 2020 8.670 8.670 8.670 8.670 200 +0.02(+0.23%)
Jul 21, 2020 8.610 8.650 8.610 8.650 400 +0.04(+0.46%)
Jul 20, 2020 8.530 8.610 8.530 8.610 1,200 +0.13(+1.53%)
Jul 07, 2020 8.480 8.480 8.480 0 +0.02(+0.24%)
Jul 06, 2020 8.450 8.460 8.400 8.460 34,200 +0.03(+0.36%)
Jul 03, 2020 8.360 8.430 8.360 8.430 350 +0.01(+0.12%)
Jul 02, 2020 8.420 8.420 8.420 8.420 400 +0.05(+0.60%)
Jun 30, 2020 8.370 8.370 8.370 0 -0.07(-0.83%)
Jun 26, 2020 8.440 8.440 8.440 0 +0.00(+0.00%)
Jun 24, 2020 8.440 8.440 8.440 0 -0.04(-0.47%)
Jun 23, 2020 8.550 8.550 8.470 8.480 10,499 -0.07(-0.82%)
Jun 22, 2020 8.550 8.550 8.550 8.550 900 -0.06(-0.70%)
Jun 19, 2020 8.630 8.630 8.600 8.610 1,900 -0.01(-0.12%)
Jun 18, 2020 8.620 8.620 8.620 8.620 1,100 +0.08(+0.94%)
Jun 17, 2020 8.660 8.660 8.540 8.540 315 +0.09(+1.07%)
Jun 16, 2020 8.470 8.470 8.450 8.450 3,300 -0.02(-0.24%)
Jun 12, 2020 8.470 8.470 8.470 0 +0.04(+0.47%)
Jun 11, 2020 8.300 8.470 8.300 8.430 2,323 -0.17(-1.98%)
Jun 09, 2020 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 08, 2020 8.620 8.620 8.600 8.600 400 +0.04(+0.47%)
Jun 05, 2020 8.560 8.560 8.560 8.560 1,500 +0.06(+0.71%)
Jun 03, 2020 8.500 8.500 8.500 0 +0.15(+1.80%)
Jun 01, 2020 8.350 8.350 8.350 0 +0.00(+0.00%)
May 29, 2020 8.340 8.350 8.340 8.350 812 +0.11(+1.33%)
May 20, 2020 8.240 8.240 8.240 0 +0.19(+2.36%)
May 19, 2020 8.050 8.050 8.050 46 +0.00(+0.00%)
May 15, 2020 8.050 8.050 8.050 0 -0.14(-1.71%)
May 13, 2020 8.190 8.190 8.190 0 +0.00(+0.00%)
May 12, 2020 8.150 8.190 8.150 8.190 1,800 +0.05(+0.61%)
May 08, 2020 8.140 8.140 8.140 0 +0.00(+0.00%)
May 07, 2020 8.140 8.140 8.140 8.140 100 +0.02(+0.25%)
May 06, 2020 8.120 8.120 8.120 8.120 300 +0.15(+1.88%)
May 04, 2020 7.970 7.970 7.970 0 -0.18(-2.21%)
May 01, 2020 8.150 8.150 8.150 2 +0.00(+0.00%)
Apr 30, 2020 8.100 8.150 8.100 8.150 3,012 +0.04(+0.49%)
Apr 29, 2020 8.050 8.110 8.050 8.110 1,400 +0.16(+2.01%)
Apr 27, 2020 7.950 7.950 7.950 0 -0.02(-0.25%)
Apr 24, 2020 8.050 8.050 7.970 7.970 950 -0.20(-2.45%)
Apr 23, 2020 8.190 8.190 8.110 8.170 6,300 -0.07(-0.85%)
Apr 20, 2020 8.240 8.240 8.240 0 +0.25(+3.13%)
Apr 16, 2020 7.990 7.990 7.990 0 -0.02(-0.25%)
Apr 15, 2020 8.120 8.120 8.010 8.010 600 -0.26(-3.14%)
Apr 14, 2020 8.240 8.270 8.190 8.270 5,900 +0.06(+0.73%)
Apr 13, 2020 8.090 8.210 8.090 8.210 400 +0.11(+1.36%)
Apr 09, 2020 8.100 8.100 8.100 0 +0.20(+2.53%)
Apr 08, 2020 8.060 8.060 7.900 7.900 2,300 -0.06(-0.75%)
Apr 07, 2020 7.850 7.960 7.850 7.960 2,100 +0.15(+1.92%)
Apr 06, 2020 7.810 7.810 7.810 7.810 719 +0.04(+0.51%)
Apr 03, 2020 7.770 7.770 7.770 7.770 300 -0.03(-0.38%)
Apr 02, 2020 7.780 7.960 7.780 7.800 2,261 -0.02(-0.26%)
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.