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 31, 2018 9.600 9.600 9.600 0 +0.00(+0.00%)
Aug 30, 2018 9.600 9.600 9.600 9.600 403 -0.07(-0.72%)
Aug 27, 2018 9.670 9.670 9.670 0 +0.00(+0.00%)
Aug 22, 2018 9.670 9.670 9.670 0 +0.00(+0.00%)
Aug 21, 2018 9.680 9.680 9.670 9.670 2,163 +0.01(+0.10%)
Aug 20, 2018 9.660 9.660 9.660 9.660 100 +0.01(+0.10%)
Aug 16, 2018 9.650 9.650 9.650 0 +0.00(+0.00%)
Aug 14, 2018 9.650 9.650 9.650 0 +0.01(+0.10%)
Aug 13, 2018 9.700 9.700 9.640 9.640 1,618 -0.01(-0.10%)
Aug 10, 2018 9.650 9.650 9.650 9.650 100 -0.02(-0.21%)
Aug 09, 2018 9.670 9.670 9.670 9.670 110 +0.00(+0.00%)
Aug 07, 2018 9.670 9.670 9.670 0 +0.02(+0.21%)
Aug 02, 2018 9.650 9.650 9.650 0 +0.03(+0.31%)
Jul 31, 2018 9.620 9.620 9.620 0 -0.02(-0.21%)
Jul 30, 2018 9.640 9.640 9.640 9.640 1,539 +0.00(+0.00%)
Jul 27, 2018 9.580 9.640 9.580 9.640 900 +0.01(+0.10%)
Jul 26, 2018 9.620 9.630 9.620 9.630 1,500 +0.04(+0.42%)
Jul 25, 2018 9.610 9.610 9.590 9.590 2,350 +0.00(+0.00%)
Jul 24, 2018 9.590 9.630 9.580 9.590 3,434 -0.02(-0.21%)
Jul 23, 2018 9.700 9.700 9.610 9.610 2,590 +0.00(+0.00%)
Jul 20, 2018 9.600 9.610 9.600 9.610 12,700 +0.01(+0.10%)
Jul 19, 2018 9.610 9.610 9.610 9.600 2,470 -0.01(-0.10%)
Jul 18, 2018 9.610 9.610 9.610 9.610 2,080 +0.00(+0.00%)
Jul 17, 2018 9.600 9.610 9.600 9.610 1,630 +0.01(+0.10%)
Jul 16, 2018 9.610 9.610 9.580 9.600 11,230 -0.01(-0.10%)
Jul 12, 2018 9.610 9.610 9.610 0 +0.00(+0.00%)
Jul 10, 2018 9.610 9.610 9.610 0 -0.02(-0.21%)
Jul 09, 2018 9.560 9.560 9.630 2,000 +0.07(+0.73%)
Jul 06, 2018 9.600 9.600 9.560 9.560 3,000 +0.02(+0.21%)
Jul 04, 2018 9.540 9.540 9.540 0 +0.01(+0.10%)
Jul 03, 2018 9.550 9.550 9.530 9.530 5,700 -0.07(-0.73%)
Jun 28, 2018 9.600 9.600 9.600 0 -0.01(-0.10%)
Jun 27, 2018 9.610 9.610 9.600 9.610 440 +0.01(+0.10%)
Jun 26, 2018 9.600 9.600 9.600 9.600 300 -0.05(-0.52%)
Jun 25, 2018 9.660 9.660 9.650 9.650 759 +0.00(+0.00%)
Jun 22, 2018 9.650 9.650 9.650 9.650 100 -0.03(-0.31%)
Jun 21, 2018 9.680 9.680 9.680 9.680 100 -0.02(-0.21%)
Jun 20, 2018 9.690 9.700 9.690 9.700 2,599 +0.06(+0.62%)
Jun 19, 2018 9.690 9.690 9.640 9.640 6,061 -0.06(-0.62%)
Jun 18, 2018 9.700 9.700 9.700 9.700 3,000 +0.00(+0.00%)
Jun 15, 2018 9.650 9.700 9.650 9.700 3,336 +0.00(+0.00%)
Jun 14, 2018 9.690 9.700 9.690 9.700 4,200 +0.01(+0.10%)
Jun 12, 2018 9.690 9.690 9.690 0 +0.04(+0.41%)
Jun 11, 2018 9.680 9.680 9.650 9.650 1,700 +0.01(+0.10%)
Jun 08, 2018 9.690 9.690 9.640 9.640 940 +0.00(+0.00%)
Jun 07, 2018 9.720 9.720 9.640 9.640 11,570 -0.02(-0.21%)
Jun 06, 2018 9.660 9.660 9.660 9.660 500 +0.03(+0.31%)
Jun 05, 2018 9.620 9.670 9.620 9.630 2,780 -0.04(-0.41%)
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.