Skip to main content

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

Historical Prices

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%)
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.