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 (%)
Sep 28, 2018 9.600 9.600 9.600 9 +0.00(+0.00%)
Sep 27, 2018 9.600 9.600 9.600 9.600 600 +0.00(+0.00%)
Sep 26, 2018 9.610 9.610 9.600 9.600 400 -0.04(-0.41%)
Sep 25, 2018 9.640 9.640 9.640 9.640 900 +0.00(+0.00%)
Sep 20, 2018 9.640 9.640 9.640 0 -0.06(-0.62%)
Sep 18, 2018 9.700 9.700 9.700 0 +0.04(+0.41%)
Sep 17, 2018 9.700 9.700 9.660 9.660 179,000 -0.01(-0.10%)
Sep 14, 2018 9.660 9.680 9.660 9.670 6,100 +0.01(+0.10%)
Sep 13, 2018 9.660 9.660 9.660 9.660 2,000 +0.01(+0.10%)
Sep 12, 2018 9.660 9.660 9.650 9.650 1,900 +0.00(+0.00%)
Sep 06, 2018 9.650 9.650 9.650 0 +0.01(+0.10%)
Sep 05, 2018 9.640 9.640 9.640 9.640 300 -0.03(-0.31%)
Sep 04, 2018 9.660 9.670 9.660 9.670 2,300 +0.07(+0.73%)
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%)
Jun 04, 2018 9.650 9.670 9.640 9.670 5,699 +0.02(+0.21%)
May 31, 2018 9.650 9.650 9.650 0 +0.02(+0.21%)
May 30, 2018 9.680 9.680 9.630 9.630 3,190 +0.04(+0.42%)
May 28, 2018 9.590 9.590 9.590 0 -0.06(-0.62%)
May 24, 2018 9.650 9.650 9.650 0 -0.03(-0.31%)
May 22, 2018 9.680 9.680 9.680 30 +0.02(+0.21%)
May 18, 2018 9.660 9.660 9.660 0 +0.00(+0.00%)
May 17, 2018 9.670 9.670 9.660 9.660 570,411 -0.02(-0.21%)
May 16, 2018 9.680 9.680 9.680 9.680 510 -0.01(-0.10%)
May 15, 2018 9.700 9.700 9.690 9.690 261 -0.01(-0.10%)
May 14, 2018 9.700 9.700 9.700 9.700 2,796 +0.03(+0.31%)
May 09, 2018 9.670 9.670 9.670 0 +0.02(+0.21%)
May 08, 2018 9.670 9.680 9.650 9.650 3,891 -0.02(-0.21%)
May 03, 2018 9.670 9.670 9.670 130 +0.01(+0.10%)
May 02, 2018 9.700 9.700 9.660 9.660 1,160 +0.01(+0.10%)
May 01, 2018 9.670 9.670 9.650 9.650 229 -0.05(-0.52%)
Apr 30, 2018 9.700 9.700 9.700 9.700 1,010 -0.01(-0.10%)
Apr 27, 2018 9.710 9.710 9.710 9.710 2,000 +0.00(+0.00%)
Apr 20, 2018 9.710 9.710 9.710 0 -0.04(-0.41%)
Apr 19, 2018 9.750 9.750 9.750 9.750 360 -0.03(-0.31%)
Apr 18, 2018 9.780 9.780 9.780 9.780 1,520 -0.01(-0.10%)
Apr 17, 2018 9.780 9.790 9.780 9.790 5,225 +0.02(+0.20%)
Apr 16, 2018 9.770 9.790 9.750 9.770 3,646 +0.00(+0.00%)
Apr 13, 2018 9.760 9.770 9.760 9.770 3,789 +0.03(+0.31%)
Apr 12, 2018 9.740 9.740 9.740 9.740 160 -0.02(-0.20%)
Apr 11, 2018 9.760 9.760 9.760 9.760 100 +0.01(+0.10%)
Apr 10, 2018 9.740 9.760 9.740 9.750 6,290 +0.03(+0.31%)
Apr 09, 2018 9.720 9.720 9.720 9.720 1,970 +0.00(+0.00%)
Apr 06, 2018 9.700 9.720 9.700 9.720 23,017 +0.00(+0.00%)
Apr 05, 2018 9.720 9.720 9.720 9.720 2,230 +0.04(+0.41%)
Apr 02, 2018 9.680 9.680 9.680 0 -0.02(-0.21%)
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%)
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.