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 (%)
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%)
May 02, 2017 10.03 10.04 10.03 10.04 3,500 +0.08(+0.80%)
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%)
Feb 01, 2017 9.930 9.930 9.930 140 -0.01(-0.10%)
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%)
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.