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 (%)
Mar 29, 2019 9.460 9.460 9.460 11 +0.00(+0.00%)
Mar 28, 2019 9.470 9.470 9.460 9.460 200 +0.04(+0.42%)
Mar 27, 2019 9.420 9.420 9.420 9.420 222 +0.01(+0.11%)
Mar 26, 2019 9.410 9.410 9.410 9.410 413 -0.05(-0.53%)
Mar 25, 2019 9.520 9.520 9.460 9.460 750 -0.01(-0.11%)
Mar 22, 2019 9.470 9.470 9.470 9.470 300 -0.01(-0.11%)
Mar 21, 2019 9.480 9.480 9.480 9.480 1,072 -0.04(-0.42%)
Mar 20, 2019 9.510 9.520 9.510 9.520 800 +0.11(+1.17%)
Mar 18, 2019 9.410 9.410 9.410 9.410 500 -0.08(-0.84%)
Mar 13, 2019 9.490 9.490 9.490 0 +0.08(+0.85%)
Mar 12, 2019 9.410 9.410 9.410 9.410 100 -0.08(-0.84%)
Mar 06, 2019 9.490 9.490 9.490 0 -0.06(-0.63%)
Mar 05, 2019 9.550 9.550 9.550 9.550 1,216 +0.14(+1.49%)
Feb 28, 2019 9.410 9.410 9.410 0 -0.03(-0.32%)
Feb 27, 2019 9.440 9.440 9.440 9.440 4,035 +0.01(+0.11%)
Feb 26, 2019 9.430 9.430 9.430 10 +0.00(+0.00%)
Feb 25, 2019 9.430 9.430 9.430 25 +0.00(+0.00%)
Feb 22, 2019 9.420 9.430 9.420 9.430 500 +0.05(+0.53%)
Feb 14, 2019 9.380 9.380 9.380 0 +0.01(+0.11%)
Feb 13, 2019 9.370 9.370 9.370 9.370 893 -0.08(-0.85%)
Feb 12, 2019 9.450 9.450 9.450 9.450 1,700 +0.05(+0.53%)
Feb 11, 2019 9.400 9.400 9.400 143 +0.00(+0.00%)
Feb 07, 2019 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 06, 2019 9.400 9.400 9.400 9.400 1,200 -0.04(-0.42%)
Feb 05, 2019 9.440 9.440 9.440 9.440 100 -0.01(-0.11%)
Feb 04, 2019 9.450 9.450 9.450 9.450 250 +0.09(+0.96%)
Feb 01, 2019 9.360 9.360 9.360 9.360 500 +0.00(+0.00%)
Jan 31, 2019 9.360 9.360 9.360 59 +0.00(+0.00%)
Jan 30, 2019 9.290 9.360 9.290 9.360 1,077 -0.01(-0.11%)
Jan 28, 2019 9.370 9.370 9.370 0 +0.01(+0.11%)
Jan 25, 2019 9.330 9.360 9.330 9.360 2,100 +0.10(+1.08%)
Jan 24, 2019 9.260 9.260 9.260 9.260 171 +0.00(+0.00%)
Jan 23, 2019 9.260 9.260 9.260 9.260 171 -0.18(-1.91%)
Jan 22, 2019 9.440 9.440 9.440 21 +0.00(+0.00%)
Jan 21, 2019 9.440 9.440 9.440 9.440 2,000 +0.11(+1.18%)
Jan 17, 2019 9.330 9.330 9.330 0 +0.02(+0.21%)
Jan 15, 2019 9.310 9.310 9.310 0 -0.01(-0.11%)
Jan 11, 2019 9.320 9.320 9.320 0 -0.01(-0.11%)
Jan 10, 2019 9.330 9.330 9.330 9.330 174 -0.03(-0.32%)
Jan 09, 2019 9.350 9.360 9.350 9.360 4,165 +0.03(+0.32%)
Jan 08, 2019 9.340 9.340 9.330 9.330 2,505 +0.04(+0.43%)
Jan 07, 2019 9.280 9.290 9.250 9.290 5,900 +0.09(+0.98%)
Jan 04, 2019 9.160 9.200 9.160 9.200 200 +0.11(+1.21%)
Jan 02, 2019 9.090 9.090 9.090 0 -0.05(-0.55%)
Dec 31, 2018 9.140 9.140 9.140 0 +0.00(+0.00%)
Dec 28, 2018 9.140 9.140 9.140 9.140 400 -0.06(-0.65%)
Dec 21, 2018 9.200 9.200 9.200 0 +0.12(+1.32%)
Dec 20, 2018 9.260 9.260 9.080 9.080 22,500 -0.18(-1.94%)
Dec 19, 2018 9.190 9.260 9.190 9.260 4,800 +0.02(+0.22%)
Dec 18, 2018 9.250 9.250 9.240 9.240 2,200 -0.04(-0.43%)
Dec 17, 2018 9.280 9.280 9.280 9.280 1,200 -0.01(-0.11%)
Dec 14, 2018 9.290 9.290 9.290 9.290 200 -0.03(-0.32%)
Dec 13, 2018 9.330 9.330 9.320 9.320 2,000 -0.08(-0.85%)
Dec 12, 2018 9.350 9.400 9.350 9.400 1,200 +0.09(+0.97%)
Dec 11, 2018 9.330 9.330 9.310 9.310 1,300 +0.01(+0.11%)
Dec 10, 2018 9.300 9.300 9.300 9.300 200 -0.02(-0.21%)
Dec 06, 2018 9.320 9.320 9.320 0 -0.04(-0.43%)
Dec 05, 2018 9.360 9.360 9.360 163 +0.00(+0.00%)
Dec 04, 2018 9.360 9.360 9.360 9.360 800 -0.01(-0.11%)
Dec 03, 2018 9.400 9.400 9.370 9.370 2,275 -0.01(-0.11%)
Nov 30, 2018 9.380 9.380 9.380 9 +0.00(+0.00%)
Nov 29, 2018 9.390 9.390 9.370 9.380 8,302 +0.03(+0.32%)
Nov 28, 2018 9.350 9.350 9.350 9.350 1,500 -0.01(-0.11%)
Nov 26, 2018 9.360 9.360 9.360 0 -0.08(-0.85%)
Nov 22, 2018 9.440 9.440 9.440 0 +0.06(+0.64%)
Nov 21, 2018 9.400 9.420 9.380 9.380 13,260 -0.05(-0.53%)
Nov 20, 2018 9.460 9.460 9.430 9.430 2,195 -0.05(-0.53%)
Nov 19, 2018 9.480 9.480 9.480 20 +0.00(+0.00%)
Nov 13, 2018 9.480 9.480 9.480 0 -0.07(-0.73%)
Nov 08, 2018 9.550 9.550 9.550 0 +0.00(+0.00%)
Nov 07, 2018 9.540 9.550 9.540 9.550 2,400 +0.07(+0.74%)
Nov 02, 2018 9.480 9.480 9.480 0 -0.06(-0.63%)
Oct 31, 2018 9.540 9.540 9.540 0 +0.06(+0.63%)
Oct 30, 2018 9.410 9.480 9.410 9.480 1,100 -0.01(-0.11%)
Oct 29, 2018 9.490 9.490 9.490 9.490 400 -0.01(-0.11%)
Oct 26, 2018 9.500 9.500 9.500 9.500 478 -0.05(-0.52%)
Oct 25, 2018 9.540 9.550 9.520 9.550 4,531 -0.04(-0.42%)
Oct 24, 2018 9.590 9.590 9.580 9.590 4,700 +0.02(+0.21%)
Oct 19, 2018 9.570 9.570 9.570 0 -0.03(-0.31%)
Oct 18, 2018 9.590 9.600 9.590 9.600 200 -0.01(-0.10%)
Oct 16, 2018 9.610 9.610 9.610 0 +0.01(+0.10%)
Oct 15, 2018 9.600 9.600 9.600 9.600 100 +0.04(+0.42%)
Oct 11, 2018 9.560 9.560 9.560 0 +0.00(+0.00%)
Oct 10, 2018 9.570 9.570 9.560 9.560 2,000 -0.01(-0.10%)
Oct 09, 2018 9.570 9.570 9.570 9.570 2,200 -0.03(-0.31%)
Oct 05, 2018 9.600 9.600 9.600 0 +0.01(+0.10%)
Oct 04, 2018 9.610 9.610 9.590 9.590 4,334 -0.02(-0.21%)
Oct 02, 2018 9.610 9.610 9.610 0 +0.00(+0.00%)
Oct 01, 2018 9.610 9.610 9.610 9.610 153 +0.01(+0.10%)
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%)
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.