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 (%)
Oct 30, 2015 9.650 9.650 9.600 1,322 -0.05(-0.52%)
Oct 28, 2015 9.650 9.650 9.650 0 -0.05(-0.52%)
Oct 27, 2015 9.700 9.700 9.700 9.700 2,000 -0.04(-0.41%)
Oct 26, 2015 9.740 9.740 9.740 9.740 1,600 +0.04(+0.41%)
Oct 23, 2015 9.710 9.710 9.690 9.700 11,495 +0.01(+0.10%)
Oct 22, 2015 9.690 9.690 9.690 9.690 2,000 +0.00(+0.00%)
Oct 21, 2015 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Oct 20, 2015 9.690 9.690 9.690 9.690 280 +0.01(+0.10%)
Oct 19, 2015 9.690 9.690 9.660 9.680 4,339 -0.01(-0.10%)
Oct 16, 2015 9.700 9.700 9.690 9.690 3,100 +0.08(+0.83%)
Oct 15, 2015 9.610 9.610 9.610 9.610 3,400 -0.05(-0.52%)
Oct 13, 2015 9.660 9.660 9.660 125 +0.00(+0.00%)
Oct 08, 2015 9.660 9.660 9.660 0 -0.04(-0.41%)
Oct 07, 2015 9.700 9.700 9.700 9.700 400 +0.03(+0.31%)
Oct 06, 2015 9.670 9.670 9.670 9.670 4,101 -0.05(-0.51%)
Oct 05, 2015 9.700 9.720 9.680 9.720 6,346 +0.17(+1.78%)
Oct 02, 2015 9.540 9.550 9.500 9.550 13,000 +0.00(+0.00%)
Oct 01, 2015 9.450 9.550 9.450 9.550 4,116 +0.02(+0.21%)
Sep 30, 2015 9.510 9.610 9.510 9.530 9,826 -0.05(-0.52%)
Sep 29, 2015 9.580 9.580 9.580 9.580 296 -0.07(-0.73%)
Sep 28, 2015 9.650 9.650 9.650 9.650 400 -0.03(-0.31%)
Sep 25, 2015 9.680 9.680 9.680 9.680 4,000 -0.05(-0.51%)
Sep 24, 2015 9.730 9.730 9.730 9.730 6,800 +0.02(+0.21%)
Sep 23, 2015 9.780 9.780 9.710 9.710 3,879 -0.14(-1.42%)
Sep 21, 2015 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 18, 2015 9.850 9.850 9.850 9.850 140 +0.00(+0.00%)
Sep 17, 2015 9.850 9.850 9.850 9.850 475 -0.03(-0.30%)
Sep 16, 2015 9.860 10.00 9.810 9.880 11,520 -0.01(-0.10%)
Sep 15, 2015 9.890 9.890 9.890 9.890 3,640 +0.00(+0.00%)
Sep 14, 2015 9.890 9.890 9.890 9.890 620 -0.05(-0.50%)
Sep 11, 2015 9.840 9.940 9.840 9.940 2,526 +0.08(+0.81%)
Sep 08, 2015 9.860 9.860 9.860 25 +0.03(+0.31%)
Sep 04, 2015 9.830 9.830 9.830 0 +0.00(+0.00%)
Sep 01, 2015 9.830 9.830 9.830 74 -0.02(-0.20%)
Aug 31, 2015 9.850 9.850 9.850 9.850 967 -0.06(-0.61%)
Aug 28, 2015 9.870 9.910 9.870 9.910 5,171 -0.03(-0.30%)
Aug 27, 2015 9.870 10.04 9.830 9.940 25,966 +0.13(+1.33%)
Aug 26, 2015 9.810 9.810 9.810 9.810 2,500 -0.04(-0.41%)
Aug 25, 2015 9.800 9.870 9.800 9.850 6,000 +0.13(+1.34%)
Aug 24, 2015 9.650 9.720 9.650 9.720 1,054 -0.14(-1.42%)
Aug 19, 2015 9.860 9.860 9.860 0 -0.06(-0.60%)
Aug 18, 2015 9.920 9.920 9.920 9.920 2,410 +0.01(+0.10%)
Aug 17, 2015 9.910 9.910 9.910 9.910 2,000 -0.02(-0.20%)
Aug 14, 2015 9.940 9.940 9.930 9.930 1,200 -0.02(-0.20%)
Aug 13, 2015 9.910 9.950 9.910 9.950 710 +0.03(+0.30%)
Aug 11, 2015 9.920 9.920 9.920 0 -0.06(-0.60%)
Aug 10, 2015 9.950 9.980 9.950 9.980 2,400 +0.03(+0.30%)
Aug 07, 2015 9.960 9.960 9.950 9.950 5,700 +0.01(+0.10%)
Aug 06, 2015 9.940 9.940 9.940 9.940 5,839 -0.03(-0.30%)
Aug 05, 2015 9.970 9.970 9.970 9.970 700 +0.03(+0.30%)
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.