Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.510 9.610 9.510 9.530 9,826 -0.05(-0.52%)
Sep 29, 2015 9.580 9.580 9.580 9.580 296 -0.07(-0.73%)
Sep 28, 2015 9.650 9.650 9.650 9.650 400 -0.03(-0.31%)
Sep 25, 2015 9.680 9.680 9.680 9.680 4,000 -0.05(-0.51%)
Sep 24, 2015 9.730 9.730 9.730 9.730 6,800 +0.02(+0.21%)
Sep 23, 2015 9.780 9.780 9.710 9.710 3,879 -0.14(-1.42%)
Sep 21, 2015 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 18, 2015 9.850 9.850 9.850 9.850 140 +0.00(+0.00%)
Sep 17, 2015 9.850 9.850 9.850 9.850 475 -0.03(-0.30%)
Sep 16, 2015 9.860 10.00 9.810 9.880 11,520 -0.01(-0.10%)
Sep 15, 2015 9.890 9.890 9.890 9.890 3,640 +0.00(+0.00%)
Sep 14, 2015 9.890 9.890 9.890 9.890 620 -0.05(-0.50%)
Sep 11, 2015 9.840 9.940 9.840 9.940 2,526 +0.08(+0.81%)
Sep 08, 2015 9.860 9.860 9.860 25 +0.03(+0.31%)
Sep 04, 2015 9.830 9.830 9.830 0 +0.00(+0.00%)
Sep 01, 2015 9.830 9.830 9.830 74 -0.02(-0.20%)
Aug 31, 2015 9.850 9.850 9.850 9.850 967 -0.06(-0.61%)
Aug 28, 2015 9.870 9.910 9.870 9.910 5,171 -0.03(-0.30%)
Aug 27, 2015 9.870 10.04 9.830 9.940 25,966 +0.13(+1.33%)
Aug 26, 2015 9.810 9.810 9.810 9.810 2,500 -0.04(-0.41%)
Aug 25, 2015 9.800 9.870 9.800 9.850 6,000 +0.13(+1.34%)
Aug 24, 2015 9.650 9.720 9.650 9.720 1,054 -0.14(-1.42%)
Aug 19, 2015 9.860 9.860 9.860 0 -0.06(-0.60%)
Aug 18, 2015 9.920 9.920 9.920 9.920 2,410 +0.01(+0.10%)
Aug 17, 2015 9.910 9.910 9.910 9.910 2,000 -0.02(-0.20%)
Aug 14, 2015 9.940 9.940 9.930 9.930 1,200 -0.02(-0.20%)
Aug 13, 2015 9.910 9.950 9.910 9.950 710 +0.03(+0.30%)
Aug 11, 2015 9.920 9.920 9.920 0 -0.06(-0.60%)
Aug 10, 2015 9.950 9.980 9.950 9.980 2,400 +0.03(+0.30%)
Aug 07, 2015 9.960 9.960 9.950 9.950 5,700 +0.01(+0.10%)
Aug 06, 2015 9.940 9.940 9.940 9.940 5,839 -0.03(-0.30%)
Aug 05, 2015 9.970 9.970 9.970 9.970 700 +0.03(+0.30%)
Aug 04, 2015 9.940 9.940 9.940 9.940 400 -0.07(-0.70%)
Jul 31, 2015 10.01 10.01 10.01 0 +0.01(+0.10%)
Jul 30, 2015 10.00 10.00 10.00 10.00 400 +0.02(+0.20%)
Jul 27, 2015 9.980 9.980 9.980 0 -0.01(-0.10%)
Jul 23, 2015 9.990 9.990 9.990 0 -0.03(-0.30%)
Jul 21, 2015 10.02 10.02 10.02 0 -0.07(-0.69%)
Jul 20, 2015 10.09 10.09 10.09 10.09 3,060 +0.01(+0.10%)
Jul 17, 2015 10.04 10.08 10.04 10.08 1,034 -0.02(-0.20%)
Jul 16, 2015 10.10 10.10 10.10 10.10 4,433 +0.00(+0.00%)
Jul 15, 2015 10.10 10.10 10.10 10.10 950 -0.03(-0.30%)
Jul 14, 2015 10.13 10.13 10.13 10.13 2,004 +0.01(+0.10%)
Jul 13, 2015 10.12 10.12 10.12 10.12 1,350 +0.05(+0.50%)
Jul 10, 2015 10.07 10.07 10.07 10.07 228 +0.05(+0.50%)
Jul 09, 2015 10.00 10.02 10.00 10.02 2,151 +0.00(+0.00%)
Jul 08, 2015 10.04 10.04 10.02 10.02 3,295 -0.05(-0.50%)
Jul 07, 2015 10.04 10.07 10.04 10.07 2,119 +0.00(+0.00%)
Jul 03, 2015 10.07 10.07 10.07 74 +0.11(+1.10%)
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.