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 (%)
Mar 29, 2018 9.700 9.700 9.700 0 +0.03(+0.31%)
Mar 28, 2018 9.670 9.670 9.670 9.670 870 -0.01(-0.10%)
Mar 27, 2018 9.680 9.680 9.680 9.680 966 -0.06(-0.62%)
Mar 22, 2018 9.740 9.740 9.740 0 -0.07(-0.71%)
Mar 21, 2018 9.760 9.810 9.760 9.810 11,149 +0.06(+0.62%)
Mar 14, 2018 9.750 9.750 9.750 370 +0.00(+0.00%)
Mar 12, 2018 9.750 9.750 9.750 131 +0.01(+0.10%)
Mar 09, 2018 9.740 9.750 9.740 9.740 4,300 +0.02(+0.21%)
Mar 08, 2018 9.690 9.740 9.690 9.720 8,634 -0.02(-0.21%)
Mar 07, 2018 9.740 9.740 9.740 9.740 100 -0.06(-0.61%)
Mar 06, 2018 9.790 9.800 9.790 9.800 1,630 +0.03(+0.31%)
Mar 05, 2018 9.680 9.780 9.680 9.770 5,323 +0.05(+0.51%)
Mar 01, 2018 9.720 9.720 9.720 75 -0.07(-0.72%)
Feb 28, 2018 9.790 9.790 9.790 9.790 1,382 +0.06(+0.62%)
Feb 27, 2018 9.730 9.730 9.730 9.730 929 -0.04(-0.41%)
Feb 26, 2018 9.820 9.820 9.770 9.770 10,337 +0.00(+0.00%)
Feb 23, 2018 9.690 9.770 9.690 9.770 1,952 +0.05(+0.51%)
Feb 22, 2018 9.710 9.720 9.700 9.720 4,373 -0.02(-0.21%)
Feb 21, 2018 9.790 9.790 9.730 9.740 46,411 -0.12(-1.22%)
Feb 20, 2018 9.860 9.860 9.860 9.860 575 +0.04(+0.41%)
Feb 15, 2018 9.820 9.820 9.820 0 +0.07(+0.72%)
Feb 14, 2018 9.750 9.750 9.750 9.750 2,530 +0.00(+0.00%)
Feb 13, 2018 9.750 9.750 9.750 9.750 4,211 -0.03(-0.31%)
Feb 12, 2018 9.780 9.780 9.780 9.780 1,270 +0.08(+0.82%)
Feb 09, 2018 9.730 9.730 9.700 9.700 3,030 -0.06(-0.61%)
Feb 08, 2018 9.770 9.770 9.760 9.760 8,902 -0.04(-0.41%)
Feb 06, 2018 9.800 9.800 9.800 138 +0.01(+0.10%)
Feb 05, 2018 9.750 9.820 9.750 9.790 5,799 -0.02(-0.20%)
Feb 02, 2018 9.830 9.840 9.800 9.810 21,149 -0.07(-0.71%)
Feb 01, 2018 9.840 9.880 9.840 9.880 9,200 +0.00(+0.00%)
Jan 31, 2018 9.880 9.880 9.880 9.880 160 -0.02(-0.20%)
Jan 29, 2018 9.900 9.900 9.900 321 -0.02(-0.20%)
Jan 26, 2018 9.920 9.920 9.920 9.920 277 +0.06(+0.61%)
Jan 25, 2018 9.910 9.910 9.860 9.860 3,100 -0.02(-0.20%)
Jan 24, 2018 9.900 9.920 9.880 9.880 2,370 -0.09(-0.90%)
Jan 23, 2018 9.970 9.970 9.910 9.970 2,520 +0.06(+0.61%)
Jan 22, 2018 9.980 9.980 9.910 9.910 5,560 -0.01(-0.10%)
Jan 19, 2018 9.930 9.930 9.920 9.920 936 +0.00(+0.00%)
Jan 18, 2018 9.920 9.920 9.920 9.920 4,137 -0.02(-0.20%)
Jan 17, 2018 9.930 9.940 9.930 9.940 4,310 +0.01(+0.10%)
Jan 16, 2018 9.930 9.930 9.930 9.930 1,211 +0.06(+0.61%)
Jan 15, 2018 9.870 9.870 9.870 9.870 580 -0.02(-0.20%)
Jan 09, 2018 9.890 9.890 9.890 0 +0.00(+0.00%)
Jan 08, 2018 9.870 9.930 9.870 9.890 550 -0.05(-0.50%)
Jan 05, 2018 9.900 9.940 9.900 9.940 1,000 +0.03(+0.30%)
Dec 27, 2017 9.910 9.910 9.910 276 +0.01(+0.10%)
Dec 22, 2017 9.900 9.910 9.900 9.900 2,154 +0.05(+0.51%)
Dec 21, 2017 9.850 9.850 9.850 9.850 260 +0.00(+0.00%)
Dec 20, 2017 9.850 9.850 9.850 9.850 614 -0.05(-0.51%)
Dec 19, 2017 9.900 9.900 9.900 9.900 2,040 +0.00(+0.00%)
Dec 18, 2017 9.900 9.900 9.900 9.900 5,118 +0.00(+0.00%)
Dec 14, 2017 9.900 9.900 9.900 101 -0.02(-0.20%)
Dec 13, 2017 9.850 9.920 9.850 9.920 3,751 +0.05(+0.51%)
Dec 12, 2017 9.910 9.940 9.860 9.870 15,941 +0.01(+0.10%)
Dec 11, 2017 9.840 9.860 9.840 9.860 4,197 -0.03(-0.30%)
Dec 07, 2017 9.890 9.890 9.890 0 +0.00(+0.00%)
Dec 06, 2017 9.890 9.890 9.890 9.890 2,140 -0.02(-0.20%)
Dec 05, 2017 9.910 9.910 9.910 9.910 4,121 +0.07(+0.71%)
Dec 01, 2017 9.840 9.840 9.840 50 -0.11(-1.11%)
Nov 30, 2017 9.950 9.950 9.950 9.950 2,725 +0.04(+0.40%)
Nov 29, 2017 9.910 9.910 9.910 9.910 1,048 +0.06(+0.61%)
Nov 28, 2017 9.870 9.910 9.850 9.850 6,750 -0.09(-0.91%)
Nov 27, 2017 9.910 9.960 9.880 9.940 11,100 -0.04(-0.40%)
Nov 24, 2017 9.980 9.980 9.980 9.980 574 +0.07(+0.71%)
Nov 23, 2017 9.980 9.980 9.870 9.910 1,850 -0.05(-0.50%)
Nov 22, 2017 9.990 9.990 9.960 9.960 1,170 +0.00(+0.00%)
Nov 21, 2017 9.910 9.960 9.910 9.960 6,863 +0.02(+0.20%)
Nov 20, 2017 9.970 9.970 9.940 9.940 1,747 +0.03(+0.30%)
Nov 17, 2017 9.910 9.910 9.910 9.910 2,000 +0.01(+0.10%)
Nov 16, 2017 9.900 9.900 9.900 9.900 600 +0.06(+0.61%)
Nov 15, 2017 9.830 9.840 9.830 9.840 4,120 -0.02(-0.20%)
Nov 10, 2017 9.860 9.860 9.860 0 +0.00(+0.00%)
Nov 09, 2017 9.880 9.880 9.860 9.860 6,969 -0.04(-0.40%)
Nov 08, 2017 9.910 9.910 9.900 9.900 1,764 -0.05(-0.50%)
Nov 07, 2017 9.960 9.960 9.920 9.950 8,931 -0.01(-0.10%)
Nov 06, 2017 9.970 9.970 9.960 9.960 1,430 -0.01(-0.10%)
Nov 03, 2017 9.970 9.970 9.970 9.970 1,333 +0.00(+0.00%)
Nov 02, 2017 9.990 9.990 9.960 9.970 2,630 -0.02(-0.20%)
Nov 01, 2017 10.00 10.00 9.990 9.990 4,510 -0.07(-0.70%)
Oct 31, 2017 10.06 10.06 10.06 10.06 8,850 +0.06(+0.60%)
Oct 27, 2017 10.00 10.00 10.00 0 -0.03(-0.30%)
Oct 26, 2017 9.980 10.03 9.980 10.03 2,037 +0.01(+0.10%)
Oct 25, 2017 10.04 10.04 9.990 10.02 14,860 -0.03(-0.30%)
Oct 24, 2017 10.05 10.06 10.05 10.05 2,099 +0.03(+0.30%)
Oct 23, 2017 10.06 10.06 10.02 10.02 2,048 -0.04(-0.40%)
Oct 20, 2017 10.06 10.06 10.06 10.06 1,845 +0.00(+0.00%)
Oct 18, 2017 10.06 10.06 10.06 220 +0.01(+0.10%)
Oct 17, 2017 10.05 10.05 10.05 10.05 4,150 -0.01(-0.10%)
Oct 13, 2017 10.06 10.06 10.06 217 +0.00(+0.00%)
Oct 11, 2017 10.06 10.06 10.06 0 +0.01(+0.10%)
Oct 10, 2017 10.05 10.05 10.05 10.05 11,745 +0.00(+0.00%)
Oct 06, 2017 10.04 10.05 10.04 10.05 3,509 +0.01(+0.10%)
Oct 05, 2017 10.04 10.04 10.04 10.04 1,981 +0.00(+0.00%)
Oct 04, 2017 10.03 10.04 10.03 10.04 3,995 +0.04(+0.40%)
Sep 29, 2017 10.00 10.00 10.00 0 -0.03(-0.30%)
Sep 28, 2017 10.03 10.03 10.02 10.03 2,843 -0.04(-0.40%)
Sep 27, 2017 10.08 10.08 10.07 10.07 4,290 +0.04(+0.40%)
Sep 26, 2017 10.08 10.08 10.03 10.03 435 +0.01(+0.10%)
Sep 22, 2017 10.02 10.02 10.02 0 +0.00(+0.00%)
Sep 21, 2017 10.06 10.06 10.02 10.02 1,668 -0.04(-0.40%)
Sep 20, 2017 10.06 10.06 10.06 10.06 722 +0.00(+0.00%)
Sep 19, 2017 10.06 10.06 10.06 10.06 4,424 +0.01(+0.10%)
Sep 15, 2017 10.05 10.05 10.05 10 +0.06(+0.60%)
Sep 13, 2017 9.990 9.990 9.990 171 -0.05(-0.50%)
Sep 12, 2017 10.04 10.04 9.990 10.04 2,713 +0.00(+0.00%)
Sep 11, 2017 10.04 10.04 10.04 10.04 1,395 +0.02(+0.20%)
Sep 08, 2017 9.990 10.03 9.990 10.02 3,715 -0.03(-0.30%)
Sep 07, 2017 10.05 10.05 10.05 10.05 2,677 +0.01(+0.10%)
Sep 06, 2017 10.04 10.04 10.04 10.04 983 +0.08(+0.80%)
Aug 28, 2017 9.960 9.960 9.960 0 -0.04(-0.40%)
Aug 24, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 23, 2017 10.00 10.00 10.00 10.00 200 -0.05(-0.50%)
Aug 22, 2017 10.05 10.05 10.05 10.05 560 +0.02(+0.20%)
Aug 18, 2017 10.03 10.03 10.03 0 -0.01(-0.10%)
Aug 17, 2017 10.04 10.04 10.04 10.04 680 +0.04(+0.40%)
Aug 15, 2017 10.00 10.00 10.00 331 +0.00(+0.00%)
Aug 10, 2017 10.00 10.00 10.00 76 -0.03(-0.30%)
Aug 09, 2017 10.03 10.03 10.03 10.03 141 -0.04(-0.40%)
Aug 08, 2017 10.07 10.07 10.07 10.07 381 +0.04(+0.40%)
Aug 03, 2017 10.03 10.03 10.03 28 -0.07(-0.69%)
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%)
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%)
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.