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 29, 2021 8.830 8.830 8.830 8.830 1,286 -0.01(-0.11%)
Jan 28, 2021 8.840 8.840 8.840 8.840 150 +0.02(+0.23%)
Jan 26, 2021 8.820 8.820 8.820 0 +0.00(+0.00%)
Jan 25, 2021 8.760 8.830 8.760 8.820 150,212 -0.03(-0.34%)
Jan 20, 2021 8.850 8.850 8.850 0 +0.00(+0.00%)
Jan 15, 2021 8.850 8.850 8.850 0 -0.05(-0.56%)
Jan 14, 2021 9.000 9.000 8.900 8.900 1,187 +0.04(+0.45%)
Jan 13, 2021 8.820 8.860 8.800 8.860 3,800 +0.01(+0.11%)
Jan 12, 2021 8.850 8.850 8.850 8.850 1,550 +0.04(+0.45%)
Jan 11, 2021 8.830 8.830 8.810 8.810 500 -0.04(-0.45%)
Jan 08, 2021 8.990 8.990 8.830 8.850 7,205 -0.01(-0.11%)
Jan 07, 2021 8.880 8.880 8.860 8.860 1,900 +0.00(+0.00%)
Jan 06, 2021 8.860 8.860 8.850 8.860 3,800 +0.01(+0.11%)
Jan 05, 2021 8.890 8.890 8.850 8.850 883 -0.03(-0.34%)
Dec 31, 2020 8.880 8.880 8.880 0 +0.00(+0.00%)
Dec 30, 2020 8.880 8.880 8.880 21 +0.00(+0.00%)
Dec 29, 2020 8.880 8.880 8.880 8.880 400 +0.02(+0.23%)
Dec 24, 2020 8.860 8.860 8.860 0 +0.05(+0.57%)
Dec 23, 2020 8.850 8.850 8.800 8.810 3,200 +0.02(+0.23%)
Dec 22, 2020 8.780 8.790 8.780 8.790 4,705 -0.06(-0.68%)
Dec 18, 2020 8.850 8.850 8.850 0 +0.07(+0.80%)
Dec 16, 2020 8.780 8.780 8.780 0 -0.04(-0.45%)
Dec 15, 2020 8.840 8.850 8.820 8.820 2,298 -0.01(-0.11%)
Dec 14, 2020 8.830 8.830 8.830 8.830 1,100 +0.02(+0.23%)
Dec 11, 2020 8.820 8.820 8.790 8.810 7,500 -0.02(-0.23%)
Dec 09, 2020 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 08, 2020 8.770 8.830 8.770 8.830 1,600 +0.01(+0.11%)
Dec 07, 2020 8.770 8.820 8.770 8.820 429 -0.02(-0.23%)
Dec 04, 2020 8.820 8.840 8.810 8.840 4,350 -0.01(-0.11%)
Dec 03, 2020 8.850 8.850 8.850 8.850 100 +0.07(+0.80%)
Dec 01, 2020 8.780 8.780 8.780 0 +0.00(+0.00%)
Nov 30, 2020 8.790 8.790 8.780 8.780 2,011 +0.03(+0.34%)
Nov 27, 2020 8.750 8.750 8.750 8.750 3,023 -0.06(-0.68%)
Nov 25, 2020 8.810 8.810 8.810 0 +0.00(+0.00%)
Nov 24, 2020 8.810 8.810 8.810 8.810 4,800 -0.02(-0.23%)
Nov 20, 2020 8.830 8.830 8.830 0 +0.01(+0.11%)
Nov 19, 2020 8.800 8.820 8.800 8.820 3,000 -0.01(-0.11%)
Nov 18, 2020 8.830 8.830 8.830 8.830 4,200 +0.01(+0.11%)
Nov 17, 2020 8.820 8.820 8.820 8.820 3,300 -0.10(-1.12%)
Nov 16, 2020 8.920 8.920 8.920 8.920 250 +0.12(+1.36%)
Nov 13, 2020 8.800 8.800 8.800 8.800 2,500 +0.05(+0.57%)
Nov 11, 2020 8.750 8.750 8.750 0 -0.03(-0.34%)
Nov 10, 2020 8.780 8.780 8.780 63 +0.00(+0.00%)
Nov 09, 2020 8.770 8.780 8.770 8.780 2,400 +0.00(+0.00%)
Nov 06, 2020 8.780 8.780 8.780 8.780 100 +0.01(+0.11%)
Nov 05, 2020 8.780 8.780 8.770 8.770 1,600 +0.13(+1.50%)
Nov 03, 2020 8.640 8.640 8.640 0 +0.00(+0.00%)
Nov 02, 2020 8.650 8.650 8.640 8.640 600 -0.04(-0.46%)
Oct 30, 2020 8.680 8.680 8.680 11 +0.00(+0.00%)
Oct 28, 2020 8.680 8.680 8.680 0 +0.00(+0.00%)
Oct 27, 2020 8.680 8.680 8.680 8.680 800 -0.08(-0.91%)
Oct 26, 2020 8.760 8.760 8.760 5 +0.00(+0.00%)
Oct 22, 2020 8.760 8.760 8.760 0 +0.00(+0.00%)
Oct 21, 2020 8.760 8.760 8.760 8.760 600 +0.09(+1.04%)
Oct 19, 2020 8.670 8.670 8.670 0 -0.01(-0.12%)
Oct 09, 2020 8.680 8.680 8.680 0 -0.01(-0.12%)
Oct 07, 2020 8.690 8.690 8.690 0 -0.01(-0.11%)
Oct 06, 2020 8.700 8.700 8.700 8.700 600 +0.05(+0.58%)
Sep 30, 2020 8.650 8.650 8.650 0 +0.00(+0.00%)
Sep 22, 2020 8.650 8.650 8.650 0 +0.03(+0.35%)
Sep 21, 2020 8.670 8.670 8.620 8.620 675 -0.12(-1.37%)
Sep 16, 2020 8.740 8.740 8.740 0 +0.00(+0.00%)
Sep 14, 2020 8.740 8.740 8.740 0 +0.08(+0.92%)
Sep 10, 2020 8.660 8.660 8.660 0 +0.01(+0.12%)
Sep 09, 2020 8.640 8.660 8.630 8.650 5,382 -0.01(-0.12%)
Sep 08, 2020 8.660 8.660 8.660 2 +0.00(+0.00%)
Sep 04, 2020 8.660 8.660 8.660 0 -0.01(-0.12%)
Sep 03, 2020 8.680 8.680 8.660 8.670 3,300 -0.05(-0.57%)
Sep 01, 2020 8.720 8.720 8.720 0 +0.04(+0.46%)
Aug 31, 2020 8.680 8.680 8.680 20 +0.00(+0.00%)
Aug 28, 2020 8.680 8.680 8.680 8 +0.00(+0.00%)
Aug 27, 2020 8.750 8.750 8.680 8.680 900 +0.04(+0.46%)
Aug 25, 2020 8.640 8.640 8.640 0 -0.07(-0.80%)
Aug 21, 2020 8.710 8.710 8.710 0 -0.05(-0.57%)
Aug 20, 2020 8.760 8.760 8.760 8.760 1,244 +0.03(+0.34%)
Aug 18, 2020 8.730 8.730 8.730 0 +0.07(+0.81%)
Aug 17, 2020 8.660 8.660 8.660 8.660 1,000 -0.04(-0.46%)
Aug 13, 2020 8.700 8.700 8.700 0 -0.09(-1.02%)
Aug 10, 2020 8.790 8.790 8.790 0 +0.10(+1.15%)
Aug 06, 2020 8.690 8.690 8.690 0 +0.01(+0.12%)
Aug 05, 2020 8.680 8.680 8.680 8.680 746 +0.03(+0.35%)
Jul 31, 2020 8.650 8.650 8.650 0 +0.02(+0.23%)
Jul 27, 2020 8.630 8.630 8.630 0 -0.03(-0.35%)
Jul 23, 2020 8.660 8.660 8.660 0 -0.01(-0.12%)
Jul 22, 2020 8.670 8.670 8.670 8.670 200 +0.02(+0.23%)
Jul 21, 2020 8.610 8.650 8.610 8.650 400 +0.04(+0.46%)
Jul 20, 2020 8.530 8.610 8.530 8.610 1,200 +0.13(+1.53%)
Jul 07, 2020 8.480 8.480 8.480 0 +0.02(+0.24%)
Jul 06, 2020 8.450 8.460 8.400 8.460 34,200 +0.03(+0.36%)
Jul 03, 2020 8.360 8.430 8.360 8.430 350 +0.01(+0.12%)
Jul 02, 2020 8.420 8.420 8.420 8.420 400 +0.05(+0.60%)
Jun 30, 2020 8.370 8.370 8.370 0 -0.07(-0.83%)
Jun 26, 2020 8.440 8.440 8.440 0 +0.00(+0.00%)
Jun 24, 2020 8.440 8.440 8.440 0 -0.04(-0.47%)
Jun 23, 2020 8.550 8.550 8.470 8.480 10,499 -0.07(-0.82%)
Jun 22, 2020 8.550 8.550 8.550 8.550 900 -0.06(-0.70%)
Jun 19, 2020 8.630 8.630 8.600 8.610 1,900 -0.01(-0.12%)
Jun 18, 2020 8.620 8.620 8.620 8.620 1,100 +0.08(+0.94%)
Jun 17, 2020 8.660 8.660 8.540 8.540 315 +0.09(+1.07%)
Jun 16, 2020 8.470 8.470 8.450 8.450 3,300 -0.02(-0.24%)
Jun 12, 2020 8.470 8.470 8.470 0 +0.04(+0.47%)
Jun 11, 2020 8.300 8.470 8.300 8.430 2,323 -0.17(-1.98%)
Jun 09, 2020 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 08, 2020 8.620 8.620 8.600 8.600 400 +0.04(+0.47%)
Jun 05, 2020 8.560 8.560 8.560 8.560 1,500 +0.06(+0.71%)
Jun 03, 2020 8.500 8.500 8.500 0 +0.15(+1.80%)
Jun 01, 2020 8.350 8.350 8.350 0 +0.00(+0.00%)
May 29, 2020 8.340 8.350 8.340 8.350 812 +0.11(+1.33%)
May 20, 2020 8.240 8.240 8.240 0 +0.19(+2.36%)
May 19, 2020 8.050 8.050 8.050 46 +0.00(+0.00%)
May 15, 2020 8.050 8.050 8.050 0 -0.14(-1.71%)
May 13, 2020 8.190 8.190 8.190 0 +0.00(+0.00%)
May 12, 2020 8.150 8.190 8.150 8.190 1,800 +0.05(+0.61%)
May 08, 2020 8.140 8.140 8.140 0 +0.00(+0.00%)
May 07, 2020 8.140 8.140 8.140 8.140 100 +0.02(+0.25%)
May 06, 2020 8.120 8.120 8.120 8.120 300 +0.15(+1.88%)
May 04, 2020 7.970 7.970 7.970 0 -0.18(-2.21%)
May 01, 2020 8.150 8.150 8.150 2 +0.00(+0.00%)
Apr 30, 2020 8.100 8.150 8.100 8.150 3,012 +0.04(+0.49%)
Apr 29, 2020 8.050 8.110 8.050 8.110 1,400 +0.16(+2.01%)
Apr 27, 2020 7.950 7.950 7.950 0 -0.02(-0.25%)
Apr 24, 2020 8.050 8.050 7.970 7.970 950 -0.20(-2.45%)
Apr 23, 2020 8.190 8.190 8.110 8.170 6,300 -0.07(-0.85%)
Apr 20, 2020 8.240 8.240 8.240 0 +0.25(+3.13%)
Apr 16, 2020 7.990 7.990 7.990 0 -0.02(-0.25%)
Apr 15, 2020 8.120 8.120 8.010 8.010 600 -0.26(-3.14%)
Apr 14, 2020 8.240 8.270 8.190 8.270 5,900 +0.06(+0.73%)
Apr 13, 2020 8.090 8.210 8.090 8.210 400 +0.11(+1.36%)
Apr 09, 2020 8.100 8.100 8.100 0 +0.20(+2.53%)
Apr 08, 2020 8.060 8.060 7.900 7.900 2,300 -0.06(-0.75%)
Apr 07, 2020 7.850 7.960 7.850 7.960 2,100 +0.15(+1.92%)
Apr 06, 2020 7.810 7.810 7.810 7.810 719 +0.04(+0.51%)
Apr 03, 2020 7.770 7.770 7.770 7.770 300 -0.03(-0.38%)
Apr 02, 2020 7.780 7.960 7.780 7.800 2,261 -0.02(-0.26%)
Apr 01, 2020 7.830 7.830 7.820 7.820 5,300 +0.05(+0.64%)
Mar 31, 2020 7.810 7.810 7.770 7.770 4,909 +0.07(+0.91%)
Mar 27, 2020 7.700 7.700 7.700 0 -0.17(-2.16%)
Mar 26, 2020 7.560 8.000 7.560 7.870 11,842 +0.67(+9.31%)
Mar 25, 2020 7.800 7.880 7.200 7.200 15,400 -0.58(-7.46%)
Mar 24, 2020 7.700 7.780 7.700 7.780 42,199 +0.04(+0.52%)
Mar 23, 2020 7.740 7.740 7.740 7.740 1,300 +0.47(+6.46%)
Mar 20, 2020 7.270 7.270 7.270 7.270 2,630 -0.81(-10.02%)
Mar 19, 2020 8.100 8.100 7.980 8.080 4,000 +0.01(+0.12%)
Mar 18, 2020 8.420 8.420 8.070 8.070 384,350 -0.46(-5.39%)
Mar 17, 2020 8.490 8.630 8.420 8.530 5,500 +0.00(+0.00%)
Mar 16, 2020 8.600 9.070 8.530 8.530 7,200 -0.40(-4.48%)
Mar 13, 2020 8.790 8.930 8.790 8.930 4,300 +0.13(+1.48%)
Mar 12, 2020 8.740 8.850 8.570 8.800 24,656 -0.22(-2.44%)
Mar 10, 2020 9.020 9.020 9.020 0 -0.05(-0.55%)
Mar 09, 2020 8.910 9.090 8.900 9.070 12,500 -0.27(-2.89%)
Mar 06, 2020 9.300 9.380 9.240 9.340 8,618 -0.09(-0.95%)
Mar 05, 2020 9.460 9.460 9.430 9.430 6,120 -0.06(-0.63%)
Mar 04, 2020 9.480 9.490 9.460 9.490 4,900 +0.08(+0.85%)
Mar 03, 2020 9.460 9.470 9.400 9.410 15,510 -0.01(-0.11%)
Mar 02, 2020 9.320 9.420 9.320 9.420 7,406 +0.05(+0.53%)
Feb 28, 2020 9.280 9.370 9.250 9.370 22,407 -0.06(-0.64%)
Feb 27, 2020 9.420 9.470 9.360 9.430 34,000 -0.03(-0.32%)
Feb 26, 2020 9.470 9.470 9.420 9.460 8,780 -0.04(-0.42%)
Feb 25, 2020 9.510 9.510 9.500 9.500 9,925 -0.04(-0.42%)
Feb 24, 2020 9.520 9.540 9.500 9.540 6,500 -0.02(-0.21%)
Feb 21, 2020 9.610 9.610 9.560 9.560 5,066 -0.06(-0.62%)
Feb 20, 2020 9.600 9.620 9.600 9.620 6,915 +0.00(+0.00%)
Feb 19, 2020 9.620 9.620 9.620 9.620 1,000 +0.00(+0.00%)
Feb 18, 2020 9.620 9.620 9.620 9.620 4,000 -0.01(-0.10%)
Feb 14, 2020 9.630 9.630 9.630 0 +0.02(+0.21%)
Feb 13, 2020 9.600 9.610 9.600 9.610 956 -0.01(-0.10%)
Feb 12, 2020 9.600 9.620 9.600 9.620 2,512 +0.00(+0.00%)
Feb 11, 2020 9.650 9.650 9.620 9.620 2,519 +0.00(+0.00%)
Feb 07, 2020 9.620 9.620 9.620 0 +0.02(+0.21%)
Feb 06, 2020 9.590 9.610 9.590 9.600 11,400 +0.02(+0.21%)
Feb 05, 2020 9.600 9.600 9.570 9.580 4,400 +0.01(+0.10%)
Feb 04, 2020 9.570 9.570 9.570 9.570 500 +0.04(+0.42%)
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.