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 (%)
Aug 30, 2019 9.480 9.480 9.480 0 +0.00(+0.00%)
Aug 29, 2019 9.530 9.530 9.480 9.480 2,684 +0.04(+0.42%)
Aug 28, 2019 9.490 9.490 9.440 9.440 17,200 -0.06(-0.63%)
Aug 27, 2019 9.450 9.500 9.430 9.500 12,400 +0.00(+0.00%)
Aug 26, 2019 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Aug 23, 2019 9.490 9.500 9.490 9.500 300 -0.01(-0.11%)
Aug 22, 2019 9.510 9.510 9.500 9.510 1,200 +0.00(+0.00%)
Aug 21, 2019 9.500 9.510 9.500 9.510 1,523 +0.03(+0.32%)
Aug 20, 2019 9.480 9.480 9.480 9.480 600 -0.01(-0.11%)
Aug 19, 2019 9.490 9.490 9.490 9.490 1,400 +0.03(+0.32%)
Aug 16, 2019 9.410 9.490 9.410 9.460 2,346 +0.03(+0.32%)
Aug 15, 2019 9.400 9.430 9.400 9.430 646 -0.07(-0.74%)
Aug 12, 2019 9.500 9.500 9.500 0 +0.03(+0.32%)
Aug 09, 2019 9.470 9.470 9.470 9.470 1,200 -0.03(-0.32%)
Aug 08, 2019 9.480 9.520 9.480 9.500 12,800 +0.06(+0.64%)
Aug 07, 2019 9.440 9.440 9.440 9.440 200 +0.02(+0.21%)
Aug 06, 2019 9.420 9.420 9.420 9.420 425 -0.03(-0.32%)
Aug 02, 2019 9.450 9.450 9.450 0 -0.02(-0.21%)
Aug 01, 2019 9.470 9.470 9.470 9.470 200 -0.03(-0.32%)
Jul 31, 2019 9.500 9.500 9.500 9 +0.00(+0.00%)
Jul 30, 2019 9.500 9.500 9.500 9.500 254 +0.03(+0.32%)
Jul 26, 2019 9.470 9.470 9.470 0 -0.01(-0.11%)
Jul 25, 2019 9.480 9.480 9.480 45 +0.00(+0.00%)
Jul 24, 2019 9.500 9.500 9.480 9.480 400 -0.03(-0.32%)
Jul 23, 2019 9.520 9.550 9.510 9.510 1,600 -0.01(-0.11%)
Jul 22, 2019 9.520 9.520 9.520 9.520 550 +0.02(+0.21%)
Jul 18, 2019 9.500 9.500 9.500 0 +0.01(+0.11%)
Jul 16, 2019 9.490 9.490 9.490 0 -0.04(-0.42%)
Jul 15, 2019 9.620 9.620 9.530 9.530 1,264 +0.08(+0.85%)
Jul 12, 2019 9.450 9.450 9.450 9.450 100 -0.02(-0.21%)
Jul 10, 2019 9.470 9.470 9.470 0 +0.00(+0.00%)
Jul 08, 2019 9.470 9.470 9.470 0 +0.00(+0.00%)
Jul 05, 2019 9.510 9.510 9.460 9.470 1,200 -0.01(-0.11%)
Jul 02, 2019 9.480 9.480 9.480 0 -0.02(-0.21%)
Jun 28, 2019 9.500 9.500 9.500 0 +0.05(+0.53%)
Jun 27, 2019 9.460 9.460 9.450 9.450 1,880 +0.02(+0.21%)
Jun 25, 2019 9.430 9.430 9.430 0 -0.03(-0.32%)
Jun 24, 2019 9.460 9.460 9.460 9.460 500 -0.06(-0.63%)
Jun 21, 2019 9.520 9.520 9.520 9.520 100 -0.02(-0.21%)
Jun 20, 2019 9.550 9.640 9.540 9.540 9,000 +0.04(+0.42%)
Jun 19, 2019 9.470 9.500 9.470 9.500 6,000 +0.06(+0.64%)
Jun 17, 2019 9.440 9.440 9.440 0 +0.00(+0.00%)
Jun 14, 2019 9.470 9.470 9.440 9.440 6,400 +0.01(+0.11%)
Jun 12, 2019 9.430 9.430 9.430 0 -0.07(-0.74%)
Jun 11, 2019 9.480 9.500 9.480 9.500 700 +0.02(+0.21%)
Jun 10, 2019 9.480 9.480 9.480 9.480 100 +0.02(+0.21%)
Jun 07, 2019 9.460 9.460 9.460 9.460 100 -0.02(-0.21%)
Jun 06, 2019 9.480 9.480 9.480 9.480 100 +0.01(+0.11%)
Jun 05, 2019 9.470 9.470 9.470 9.470 100 +0.00(+0.00%)
Jun 04, 2019 9.460 9.470 9.460 9.470 200 +0.09(+0.96%)
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.