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 26, 2017 10.10 10.10 10.10 94 -0.03(-0.30%)
Jul 25, 2017 10.13 10.13 10.12 10.13 4,975 +0.02(+0.20%)
Jul 24, 2017 10.11 10.11 10.11 10.11 400 +0.03(+0.30%)
Jul 21, 2017 10.09 10.09 10.08 10.08 4,990 -0.05(-0.49%)
Jul 20, 2017 10.12 10.13 10.12 10.13 17,952 +0.05(+0.50%)
Jul 19, 2017 10.08 10.08 10.08 10.08 3,460 -0.03(-0.30%)
Jul 18, 2017 10.11 10.11 10.11 10.11 3,350 +0.01(+0.10%)
Jul 17, 2017 10.10 10.10 10.10 10.10 6,789 -0.03(-0.30%)
Jul 14, 2017 10.07 10.13 10.07 10.13 3,060 +0.03(+0.30%)
Jul 13, 2017 10.08 10.10 10.08 10.10 4,120 +0.03(+0.30%)
Jul 12, 2017 10.07 10.07 10.07 10.07 3,860 +0.08(+0.80%)
Jul 11, 2017 10.02 10.02 9.980 9.990 7,475 +0.02(+0.20%)
Jul 06, 2017 9.970 9.970 9.970 0 -0.03(-0.30%)
Jul 05, 2017 10.00 10.01 10.00 10.00 4,823 -0.03(-0.30%)
Jul 04, 2017 10.03 10.03 9.970 10.03 3,720 +0.03(+0.30%)
Jul 03, 2017 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 30, 2017 9.970 10.01 9.950 10.00 1,700 +0.05(+0.50%)
Jun 29, 2017 9.950 9.950 9.950 9.950 1,217 +0.00(+0.00%)
Jun 28, 2017 9.950 9.970 9.950 9.950 2,005 -0.09(-0.90%)
Jun 26, 2017 10.04 10.04 10.04 153 +0.04(+0.40%)
Jun 23, 2017 10.00 10.00 10.00 10.00 750 +0.00(+0.00%)
Jun 22, 2017 9.990 10.00 9.980 10.00 10,540 +0.00(+0.00%)
Jun 21, 2017 10.00 10.00 9.990 10.00 9,570 -0.01(-0.10%)
Jun 20, 2017 10.02 10.02 10.01 10.01 3,582 -0.03(-0.30%)
Jun 19, 2017 10.05 10.06 10.04 10.04 4,819 -0.02(-0.20%)
Jun 16, 2017 10.06 10.06 10.06 10.06 1,279 +0.04(+0.40%)
Jun 15, 2017 10.06 10.06 10.02 10.02 1,624 -0.03(-0.30%)
Jun 07, 2017 10.05 10.05 10.05 140 -0.03(-0.30%)
Jun 06, 2017 10.08 10.08 10.08 10.08 125 +0.06(+0.60%)
Jun 01, 2017 10.02 10.02 10.02 329 +0.02(+0.20%)
May 30, 2017 10.00 10.00 10.00 0 -0.12(-1.19%)
May 29, 2017 10.10 10.12 10.10 10.12 3,000 +0.06(+0.60%)
May 26, 2017 10.05 10.06 10.05 10.06 5,220 -0.05(-0.49%)
May 25, 2017 10.11 10.11 10.11 10.11 4,025 +0.08(+0.80%)
May 16, 2017 10.03 10.03 10.03 190 +0.03(+0.30%)
May 12, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
May 11, 2017 9.910 10.00 9.910 10.00 2,910 +0.00(+0.00%)
May 10, 2017 10.00 10.00 10.00 10.00 200 +0.01(+0.10%)
May 09, 2017 9.990 9.990 9.990 9.990 10,632 +0.02(+0.20%)
May 08, 2017 9.990 10.00 9.970 9.970 2,867 -0.02(-0.20%)
May 04, 2017 9.990 9.990 9.990 0 -0.06(-0.60%)
May 03, 2017 10.00 10.05 9.970 10.05 4,958 +0.01(+0.10%)
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.