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 (%)
Apr 28, 2017 9.960 9.960 9.960 40 -0.08(-0.80%)
Apr 27, 2017 10.02 10.04 10.00 10.04 3,590 +0.04(+0.40%)
Apr 25, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 24, 2017 10.22 10.22 10.00 10.00 8,460 +0.00(+0.00%)
Apr 21, 2017 10.00 10.00 10.00 10.00 1,328 -0.03(-0.30%)
Apr 19, 2017 10.03 10.03 10.03 50 +0.01(+0.10%)
Apr 18, 2017 10.01 10.02 10.01 10.02 2,909 +0.05(+0.50%)
Apr 13, 2017 9.970 9.970 9.970 0 +0.00(+0.00%)
Apr 12, 2017 10.01 10.01 9.970 9.970 1,130 +0.00(+0.00%)
Apr 10, 2017 9.970 9.970 9.970 0 -0.01(-0.10%)
Apr 07, 2017 9.970 9.980 9.970 9.980 7,680 +0.00(+0.00%)
Apr 06, 2017 9.970 9.980 9.970 9.980 2,120 +0.00(+0.00%)
Apr 05, 2017 9.970 9.980 9.970 9.980 2,527 +0.05(+0.50%)
Apr 04, 2017 9.940 9.940 9.930 9.930 1,600 -0.04(-0.40%)
Apr 03, 2017 9.960 9.970 9.960 9.970 4,000 +0.06(+0.61%)
Mar 29, 2017 9.910 9.910 9.910 0 -0.03(-0.30%)
Mar 22, 2017 9.940 9.940 9.940 0 +0.04(+0.40%)
Mar 21, 2017 9.970 9.970 9.850 9.900 9,695 +0.06(+0.61%)
Mar 20, 2017 9.750 9.850 9.650 9.840 18,248 -0.02(-0.20%)
Mar 16, 2017 9.860 9.860 9.860 0 -0.08(-0.80%)
Mar 15, 2017 9.940 9.940 9.940 9.940 112 +0.02(+0.20%)
Mar 14, 2017 9.920 9.920 9.920 9.920 1,400 +0.00(+0.00%)
Mar 10, 2017 9.920 9.920 9.920 8 +0.05(+0.51%)
Mar 09, 2017 9.870 9.870 9.870 9.870 383 -0.09(-0.90%)
Mar 08, 2017 10.00 10.00 9.960 9.960 6,431 -0.06(-0.60%)
Mar 07, 2017 10.05 10.05 10.02 10.02 1,953 -0.04(-0.40%)
Mar 06, 2017 10.05 10.06 10.05 10.06 12,390 +0.01(+0.10%)
Mar 03, 2017 10.08 10.08 10.05 10.05 5,321 -0.03(-0.30%)
Mar 01, 2017 10.08 10.08 10.08 70 +0.01(+0.10%)
Feb 28, 2017 10.07 10.07 10.07 10.07 4,100 +0.09(+0.90%)
Feb 24, 2017 9.980 9.980 9.980 0 -0.05(-0.50%)
Feb 23, 2017 10.12 10.12 10.03 10.03 4,886 -0.04(-0.40%)
Feb 22, 2017 10.00 10.07 10.00 10.07 2,532 +0.03(+0.30%)
Feb 17, 2017 10.04 10.04 10.04 1 +0.00(+0.00%)
Feb 16, 2017 10.04 10.04 10.00 10.04 5,895 +0.01(+0.10%)
Feb 15, 2017 10.01 10.03 10.00 10.03 6,786 +0.00(+0.05%)
Feb 14, 2017 10.01 10.03 10.01 10.03 2,600 +0.03(+0.25%)
Feb 13, 2017 10.00 10.00 10.00 10.00 666 +0.05(+0.50%)
Feb 10, 2017 9.975 9.975 9.950 9.950 700 +0.00(+0.00%)
Feb 09, 2017 10.01 10.01 9.950 9.950 3,060 +0.05(+0.51%)
Feb 08, 2017 9.910 9.960 9.900 9.900 4,320 -0.08(-0.80%)
Feb 06, 2017 9.980 9.980 9.980 11 -0.03(-0.30%)
Feb 03, 2017 10.00 10.01 10.00 10.01 1,127 +0.08(+0.81%)
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.