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 (%)
May 31, 2016 9.500 9.500 9.500 73 +0.00(+0.00%)
May 30, 2016 9.500 9.500 9.500 9.500 1,000 +0.00(+0.00%)
May 27, 2016 9.500 9.500 9.500 9.500 376 -0.05(-0.52%)
May 26, 2016 9.550 9.550 9.550 9.550 2,372 -0.06(-0.62%)
May 25, 2016 9.610 9.610 9.610 9.610 500 +0.04(+0.42%)
May 24, 2016 9.600 9.600 9.570 9.570 2,900 +0.01(+0.10%)
May 20, 2016 9.560 9.560 9.560 0 +0.09(+0.95%)
May 19, 2016 9.470 9.470 9.470 9.470 321 -0.05(-0.53%)
May 13, 2016 9.520 9.520 9.520 31 -0.04(-0.42%)
May 12, 2016 9.550 9.560 9.550 9.560 5,119 -0.02(-0.21%)
May 11, 2016 9.550 9.590 9.550 9.580 7,509 +0.03(+0.31%)
May 10, 2016 9.510 9.550 9.510 9.550 500 +0.09(+0.95%)
May 09, 2016 9.530 9.530 9.460 9.460 1,100 +0.03(+0.32%)
May 06, 2016 9.430 9.430 9.430 9.430 163 -0.06(-0.63%)
May 05, 2016 9.490 9.490 9.490 9.490 1,300 -0.03(-0.32%)
May 03, 2016 9.520 9.520 9.520 105 +0.04(+0.42%)
May 02, 2016 9.520 9.520 9.480 9.480 2,458 -0.03(-0.32%)
Apr 29, 2016 9.510 9.510 9.510 9.510 4,000 -0.01(-0.11%)
Apr 28, 2016 9.490 9.520 9.490 9.520 1,700 +0.02(+0.21%)
Apr 27, 2016 9.500 9.500 9.500 9.500 4,975 +0.00(+0.00%)
Apr 26, 2016 9.490 9.500 9.490 9.500 4,000 +0.00(+0.00%)
Apr 25, 2016 9.500 9.500 9.500 9.500 1,160 -0.01(-0.11%)
Apr 22, 2016 9.550 9.560 9.510 9.510 3,400 -0.02(-0.21%)
Apr 21, 2016 9.300 9.530 9.300 9.530 2,161 -0.01(-0.10%)
Apr 20, 2016 9.580 9.580 9.540 9.540 3,900 +0.10(+1.06%)
Apr 18, 2016 9.440 9.440 9.440 0 -0.03(-0.32%)
Apr 14, 2016 9.470 9.470 9.470 19 +0.00(+0.00%)
Apr 13, 2016 9.290 9.470 9.290 9.470 1,258 +0.03(+0.32%)
Apr 12, 2016 9.360 9.440 9.360 9.440 3,700 +0.08(+0.85%)
Apr 11, 2016 9.340 9.370 9.340 9.360 4,255 +0.01(+0.11%)
Apr 06, 2016 9.350 9.350 9.350 50 +0.07(+0.75%)
Apr 01, 2016 9.280 9.280 9.280 24 -0.04(-0.43%)
Mar 31, 2016 9.330 9.330 9.320 9.320 1,200 +0.10(+1.08%)
Mar 28, 2016 9.220 9.220 9.220 1 -0.08(-0.86%)
Mar 24, 2016 9.300 9.300 9.300 0 +0.01(+0.11%)
Mar 22, 2016 9.290 9.290 9.290 0 -0.05(-0.54%)
Mar 21, 2016 9.320 9.340 9.320 9.340 6,400 +0.04(+0.43%)
Mar 17, 2016 9.300 9.300 9.300 0 +0.13(+1.42%)
Mar 16, 2016 9.170 9.170 9.170 9.170 352 -0.01(-0.11%)
Mar 15, 2016 9.180 9.180 9.180 9.180 1,500 -0.12(-1.29%)
Mar 14, 2016 9.300 9.300 9.300 9.300 203 +0.01(+0.11%)
Mar 11, 2016 9.200 9.300 9.200 9.290 7,135 +0.94(+11.26%)
Mar 10, 2016 9.200 9.200 8.350 8.350 840 -0.76(-8.34%)
Mar 07, 2016 9.110 9.110 9.110 97 -0.01(-0.11%)
Mar 03, 2016 9.120 9.120 9.120 40 -0.01(-0.11%)
Mar 02, 2016 9.140 9.150 9.130 9.130 8,000 +0.03(+0.33%)
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.