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 (%)
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%)
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.