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 (%)
Jan 31, 2017 9.940 9.940 9.940 9.940 662 -0.01(-0.10%)
Jan 26, 2017 9.950 9.950 9.950 48 -0.05(-0.50%)
Jan 25, 2017 9.940 10.00 9.940 10.00 3,665 +0.06(+0.60%)
Jan 24, 2017 10.05 10.05 9.940 9.940 1,630 -0.02(-0.20%)
Jan 23, 2017 9.950 9.960 9.950 9.960 4,312 +0.03(+0.30%)
Jan 20, 2017 9.940 9.950 9.930 9.930 1,200 -0.02(-0.20%)
Jan 19, 2017 9.960 9.960 9.950 9.950 4,637 +0.02(+0.20%)
Jan 18, 2017 9.930 9.970 9.930 9.930 3,218 -0.05(-0.50%)
Jan 17, 2017 9.980 9.980 9.980 9.980 400 -0.05(-0.50%)
Jan 16, 2017 10.02 10.03 10.02 10.03 2,279 +0.07(+0.70%)
Jan 13, 2017 9.970 9.970 9.960 9.960 644 +0.03(+0.30%)
Jan 12, 2017 9.940 9.940 9.930 9.930 5,414 +0.00(+0.00%)
Jan 11, 2017 9.960 9.960 9.940 9.930 822 -0.06(-0.60%)
Jan 10, 2017 9.990 9.990 9.990 9.990 600 +0.07(+0.71%)
Jan 09, 2017 9.920 9.920 9.920 9.920 291 +0.03(+0.30%)
Dec 28, 2016 9.890 9.890 9.890 0 -0.06(-0.60%)
Dec 23, 2016 9.950 9.950 9.950 0 +0.00(+0.00%)
Dec 22, 2016 9.950 9.950 9.950 9.950 4,050 +0.00(+0.00%)
Dec 21, 2016 9.950 9.960 9.950 9.950 2,111 +0.05(+0.51%)
Dec 20, 2016 9.910 9.910 9.900 9.900 1,000 -0.10(-1.00%)
Dec 15, 2016 10.00 10.00 10.00 0 +0.05(+0.50%)
Dec 14, 2016 9.950 9.950 9.950 9.950 1,000 +0.03(+0.30%)
Dec 13, 2016 9.910 9.920 9.910 9.920 3,200 +0.02(+0.20%)
Dec 12, 2016 9.900 9.900 9.900 9.900 248 +0.04(+0.41%)
Dec 06, 2016 9.860 9.860 9.860 0 +0.05(+0.51%)
Dec 05, 2016 9.810 9.810 9.810 9.810 86,739 +0.02(+0.20%)
Dec 02, 2016 9.790 9.790 9.790 9.790 190 +0.07(+0.72%)
Dec 01, 2016 9.720 9.720 9.720 9.720 400 -0.02(-0.21%)
Nov 29, 2016 9.740 9.740 9.740 33 -0.09(-0.92%)
Nov 25, 2016 9.830 9.830 9.830 0 -0.06(-0.61%)
Nov 23, 2016 9.890 9.890 9.890 24 -0.03(-0.30%)
Nov 22, 2016 9.890 9.920 9.890 9.920 3,171 +0.08(+0.81%)
Nov 21, 2016 9.840 9.840 9.840 9.840 1,100 +0.17(+1.76%)
Nov 11, 2016 9.670 9.670 9.670 0 -0.23(-2.32%)
Nov 09, 2016 9.900 9.900 9.900 111 -0.03(-0.30%)
Nov 08, 2016 9.930 9.930 9.890 9.930 1,458 -0.04(-0.40%)
Nov 07, 2016 9.950 9.970 9.950 9.970 1,400 +0.15(+1.53%)
Nov 03, 2016 9.820 9.820 9.820 0 +0.02(+0.20%)
Nov 02, 2016 9.800 9.800 9.800 9.800 1,741 -0.02(-0.20%)
Nov 01, 2016 9.820 9.820 9.820 9.820 552 -0.09(-0.91%)
Oct 31, 2016 9.910 9.910 9.910 9.910 200 +0.04(+0.41%)
Oct 28, 2016 9.870 9.870 9.870 9.870 165 -0.17(-1.69%)
Oct 24, 2016 10.04 10.04 10.04 65 +0.00(+0.00%)
Oct 20, 2016 10.04 10.04 10.04 0 +0.02(+0.20%)
Oct 18, 2016 10.02 10.02 10.02 0 +0.04(+0.40%)
Oct 17, 2016 9.990 9.990 9.930 9.980 6,800 +0.02(+0.20%)
Oct 13, 2016 9.960 9.960 9.960 55 +0.01(+0.10%)
Oct 12, 2016 9.950 9.950 9.950 9.950 4,139 +0.00(+0.00%)
Oct 07, 2016 9.950 9.950 9.950 75 +0.03(+0.30%)
Oct 06, 2016 9.920 9.920 9.920 9.920 800 -0.01(-0.10%)
Oct 03, 2016 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
Sep 30, 2016 9.930 9.930 9.930 23 -0.04(-0.40%)
Sep 29, 2016 9.970 9.970 9.970 9.970 500 +0.01(+0.10%)
Sep 28, 2016 9.960 9.960 9.960 9.960 579 +0.04(+0.40%)
Sep 27, 2016 9.890 9.920 9.860 9.920 7,394 +0.02(+0.20%)
Sep 26, 2016 9.770 9.950 9.770 9.900 2,529 -0.05(-0.50%)
Sep 23, 2016 9.950 10.05 9.950 9.950 9,300 +0.09(+0.91%)
Sep 21, 2016 9.860 9.860 9.860 0 +0.01(+0.10%)
Sep 15, 2016 9.850 9.850 9.850 0 +0.04(+0.41%)
Sep 14, 2016 9.800 9.810 9.800 9.810 602 +0.04(+0.41%)
Sep 13, 2016 9.770 9.770 9.770 9.770 2,450 -0.06(-0.61%)
Sep 09, 2016 9.830 9.830 9.830 92 -0.13(-1.31%)
Sep 07, 2016 9.960 9.960 9.960 90 +0.03(+0.30%)
Sep 06, 2016 9.900 9.930 9.900 9.930 1,524 +0.04(+0.40%)
Sep 02, 2016 9.890 9.890 9.890 0 +0.09(+0.92%)
Sep 01, 2016 9.800 9.800 9.790 9.800 700 +0.00(+0.00%)
Aug 31, 2016 9.800 9.800 9.800 9.800 1,400 -0.02(-0.20%)
Aug 29, 2016 9.820 9.820 9.820 0 +0.02(+0.20%)
Aug 26, 2016 9.800 9.880 9.800 9.800 5,118 -0.03(-0.31%)
Aug 25, 2016 9.830 9.830 9.830 9.830 1,000 +0.02(+0.20%)
Aug 24, 2016 9.810 9.810 9.810 9.810 100 -0.01(-0.10%)
Aug 23, 2016 9.810 9.820 9.810 9.820 2,436 +0.02(+0.20%)
Aug 22, 2016 9.800 9.800 9.800 9.800 1,043 -0.09(-0.91%)
Aug 18, 2016 9.890 9.890 9.890 0 +0.11(+1.12%)
Aug 17, 2016 9.800 9.800 9.780 9.780 34,600 -0.08(-0.81%)
Aug 15, 2016 9.860 9.860 9.860 74 +0.06(+0.61%)
Aug 12, 2016 9.850 9.850 9.800 9.800 1,700 +0.00(+0.00%)
Aug 11, 2016 9.770 9.800 9.770 9.800 2,550 -0.02(-0.20%)
Aug 08, 2016 9.820 9.820 9.820 0 +0.10(+1.03%)
Aug 03, 2016 9.720 9.720 9.720 27 +0.07(+0.73%)
Jul 28, 2016 9.650 9.650 9.650 31 -0.12(-1.23%)
Jul 25, 2016 9.770 9.770 9.770 0 -0.01(-0.10%)
Jul 22, 2016 9.780 9.780 9.780 9.780 4,074 -0.01(-0.10%)
Jul 21, 2016 9.790 9.790 9.790 9.790 3,065 +0.08(+0.82%)
Jul 20, 2016 9.750 9.750 9.710 9.710 1,443 -0.05(-0.51%)
Jul 19, 2016 9.760 9.760 9.760 9.760 100 +0.03(+0.31%)
Jul 18, 2016 9.730 9.730 9.730 9.730 200 +0.06(+0.62%)
Jul 15, 2016 9.730 9.730 9.670 9.670 12,043 -0.03(-0.31%)
Jul 14, 2016 9.700 9.730 9.700 9.700 2,597 -0.02(-0.21%)
Jul 13, 2016 9.720 9.720 9.720 9.720 4,000 -0.02(-0.21%)
Jul 11, 2016 9.740 9.740 9.740 0 +0.04(+0.41%)
Jul 08, 2016 9.640 9.710 9.640 9.700 1,380 +0.17(+1.78%)
Jul 05, 2016 9.540 9.540 9.530 9.530 380 +0.00(+0.00%)
Jun 29, 2016 9.530 9.530 9.530 0 +0.17(+1.82%)
Jun 27, 2016 9.360 9.360 9.360 0 -0.31(-3.21%)
Jun 23, 2016 9.670 9.670 9.670 55 +0.05(+0.52%)
Jun 22, 2016 9.230 9.630 9.230 9.620 2,521 +0.00(+0.00%)
Jun 21, 2016 9.610 9.620 9.610 9.620 3,795 +0.01(+0.10%)
Jun 20, 2016 9.550 9.610 9.550 9.610 3,400 +0.08(+0.84%)
Jun 15, 2016 9.530 9.530 9.530 0 +0.06(+0.63%)
Jun 14, 2016 9.510 9.510 9.470 9.470 2,375 -0.20(-2.07%)
Jun 07, 2016 9.670 9.670 9.670 0 +0.02(+0.21%)
Jun 06, 2016 9.600 9.650 9.600 9.650 7,400 +0.05(+0.52%)
Jun 03, 2016 9.600 9.600 9.600 9.600 2,725 +0.10(+1.05%)
May 31, 2016 9.500 9.500 9.500 73 +0.00(+0.00%)
May 30, 2016 9.500 9.500 9.500 9.500 1,000 +0.00(+0.00%)
May 27, 2016 9.500 9.500 9.500 9.500 376 -0.05(-0.52%)
May 26, 2016 9.550 9.550 9.550 9.550 2,372 -0.06(-0.62%)
May 25, 2016 9.610 9.610 9.610 9.610 500 +0.04(+0.42%)
May 24, 2016 9.600 9.600 9.570 9.570 2,900 +0.01(+0.10%)
May 20, 2016 9.560 9.560 9.560 0 +0.09(+0.95%)
May 19, 2016 9.470 9.470 9.470 9.470 321 -0.05(-0.53%)
May 13, 2016 9.520 9.520 9.520 31 -0.04(-0.42%)
May 12, 2016 9.550 9.560 9.550 9.560 5,119 -0.02(-0.21%)
May 11, 2016 9.550 9.590 9.550 9.580 7,509 +0.03(+0.31%)
May 10, 2016 9.510 9.550 9.510 9.550 500 +0.09(+0.95%)
May 09, 2016 9.530 9.530 9.460 9.460 1,100 +0.03(+0.32%)
May 06, 2016 9.430 9.430 9.430 9.430 163 -0.06(-0.63%)
May 05, 2016 9.490 9.490 9.490 9.490 1,300 -0.03(-0.32%)
May 03, 2016 9.520 9.520 9.520 105 +0.04(+0.42%)
May 02, 2016 9.520 9.520 9.480 9.480 2,458 -0.03(-0.32%)
Apr 29, 2016 9.510 9.510 9.510 9.510 4,000 -0.01(-0.11%)
Apr 28, 2016 9.490 9.520 9.490 9.520 1,700 +0.02(+0.21%)
Apr 27, 2016 9.500 9.500 9.500 9.500 4,975 +0.00(+0.00%)
Apr 26, 2016 9.490 9.500 9.490 9.500 4,000 +0.00(+0.00%)
Apr 25, 2016 9.500 9.500 9.500 9.500 1,160 -0.01(-0.11%)
Apr 22, 2016 9.550 9.560 9.510 9.510 3,400 -0.02(-0.21%)
Apr 21, 2016 9.300 9.530 9.300 9.530 2,161 -0.01(-0.10%)
Apr 20, 2016 9.580 9.580 9.540 9.540 3,900 +0.10(+1.06%)
Apr 18, 2016 9.440 9.440 9.440 0 -0.03(-0.32%)
Apr 14, 2016 9.470 9.470 9.470 19 +0.00(+0.00%)
Apr 13, 2016 9.290 9.470 9.290 9.470 1,258 +0.03(+0.32%)
Apr 12, 2016 9.360 9.440 9.360 9.440 3,700 +0.08(+0.85%)
Apr 11, 2016 9.340 9.370 9.340 9.360 4,255 +0.01(+0.11%)
Apr 06, 2016 9.350 9.350 9.350 50 +0.07(+0.75%)
Apr 01, 2016 9.280 9.280 9.280 24 -0.04(-0.43%)
Mar 31, 2016 9.330 9.330 9.320 9.320 1,200 +0.10(+1.08%)
Mar 28, 2016 9.220 9.220 9.220 1 -0.08(-0.86%)
Mar 24, 2016 9.300 9.300 9.300 0 +0.01(+0.11%)
Mar 22, 2016 9.290 9.290 9.290 0 -0.05(-0.54%)
Mar 21, 2016 9.320 9.340 9.320 9.340 6,400 +0.04(+0.43%)
Mar 17, 2016 9.300 9.300 9.300 0 +0.13(+1.42%)
Mar 16, 2016 9.170 9.170 9.170 9.170 352 -0.01(-0.11%)
Mar 15, 2016 9.180 9.180 9.180 9.180 1,500 -0.12(-1.29%)
Mar 14, 2016 9.300 9.300 9.300 9.300 203 +0.01(+0.11%)
Mar 11, 2016 9.200 9.300 9.200 9.290 7,135 +0.94(+11.26%)
Mar 10, 2016 9.200 9.200 8.350 8.350 840 -0.76(-8.34%)
Mar 07, 2016 9.110 9.110 9.110 97 -0.01(-0.11%)
Mar 03, 2016 9.120 9.120 9.120 40 -0.01(-0.11%)
Mar 02, 2016 9.140 9.150 9.130 9.130 8,000 +0.03(+0.33%)
Mar 01, 2016 9.080 9.100 9.080 9.100 2,511 +0.10(+1.11%)
Feb 29, 2016 8.930 9.000 8.930 9.000 4,338 +0.11(+1.24%)
Feb 25, 2016 8.890 8.890 8.890 0 +0.09(+1.02%)
Feb 24, 2016 8.800 8.800 8.800 8.800 100 -0.06(-0.68%)
Feb 23, 2016 8.850 8.860 8.850 8.860 875 -0.07(-0.78%)
Feb 22, 2016 8.930 8.930 8.930 8.930 2,000 +0.03(+0.34%)
Feb 17, 2016 8.900 8.900 8.900 0 +0.03(+0.34%)
Feb 12, 2016 8.870 8.870 8.870 0 +0.17(+1.95%)
Feb 11, 2016 8.700 8.700 8.700 8.700 250 -0.15(-1.69%)
Feb 10, 2016 8.840 8.850 8.840 8.850 2,241 +0.00(+0.00%)
Feb 09, 2016 8.870 8.870 8.850 8.850 2,903 +0.03(+0.34%)
Feb 08, 2016 8.820 8.820 8.820 8.820 1,100 -0.11(-1.23%)
Feb 05, 2016 8.970 8.970 8.930 8.930 200 -0.07(-0.78%)
Feb 03, 2016 9.000 9.000 9.000 31 +0.02(+0.22%)
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.