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 31, 2019 9.440 9.440 9.440 0 -0.05(-0.53%)
Oct 30, 2019 9.530 9.530 9.490 9.490 800 +0.01(+0.11%)
Oct 29, 2019 9.480 9.480 9.480 82 +0.00(+0.00%)
Oct 28, 2019 9.490 9.490 9.480 9.480 3,995 +0.02(+0.21%)
Oct 25, 2019 9.480 9.490 9.460 9.460 11,920 -0.01(-0.11%)
Oct 24, 2019 9.520 9.520 9.470 9.470 1,000 -0.03(-0.32%)
Oct 23, 2019 9.500 9.500 9.500 9.500 1,400 +0.00(+0.00%)
Oct 22, 2019 9.500 9.500 9.500 9.500 1,900 -0.01(-0.11%)
Oct 21, 2019 9.480 9.510 9.480 9.510 461 +0.03(+0.32%)
Oct 17, 2019 9.480 9.480 9.480 0 -0.01(-0.11%)
Oct 16, 2019 9.490 9.490 9.490 9.490 800 -0.02(-0.21%)
Oct 15, 2019 9.480 9.510 9.480 9.510 1,000 +0.05(+0.53%)
Oct 09, 2019 9.460 9.460 9.460 0 -0.02(-0.21%)
Oct 08, 2019 9.500 9.500 9.450 9.480 2,700 +0.01(+0.11%)
Oct 07, 2019 9.500 9.500 9.460 9.470 3,670 +0.00(+0.00%)
Oct 04, 2019 9.510 9.510 9.470 9.470 4,100 -0.01(-0.11%)
Oct 03, 2019 9.470 9.480 9.470 9.480 1,400 -0.03(-0.32%)
Oct 02, 2019 9.520 9.520 9.480 9.510 3,900 -0.02(-0.21%)
Oct 01, 2019 9.520 9.530 9.510 9.530 5,800 +0.03(+0.32%)
Sep 30, 2019 9.560 9.560 9.500 9.500 4,738 -0.03(-0.31%)
Sep 27, 2019 9.600 9.600 9.480 9.530 11,500 +0.01(+0.11%)
Sep 26, 2019 9.480 9.520 9.480 9.520 1,100 +0.03(+0.32%)
Sep 25, 2019 9.540 9.540 9.480 9.490 5,529 -0.06(-0.63%)
Sep 24, 2019 9.530 9.550 9.530 9.550 1,800 +0.05(+0.53%)
Sep 23, 2019 9.540 9.540 9.500 9.500 1,732 -0.02(-0.21%)
Sep 20, 2019 9.550 9.550 9.520 9.520 2,850 -0.06(-0.63%)
Sep 19, 2019 9.620 9.620 9.520 9.580 8,143 +0.06(+0.63%)
Sep 18, 2019 9.500 9.540 9.500 9.520 10,408 -0.05(-0.52%)
Sep 17, 2019 9.560 9.570 9.560 9.570 1,400 +0.01(+0.10%)
Sep 16, 2019 9.550 9.560 9.550 9.560 400 +0.04(+0.42%)
Sep 13, 2019 9.610 9.610 9.520 9.520 6,491 -0.03(-0.31%)
Sep 12, 2019 9.600 9.600 9.540 9.550 3,609 +0.02(+0.21%)
Sep 11, 2019 9.550 9.550 9.530 9.530 1,800 -0.02(-0.21%)
Sep 10, 2019 9.540 9.550 9.540 9.550 1,000 +0.00(+0.00%)
Sep 09, 2019 9.550 9.550 9.550 9.550 300 +0.04(+0.42%)
Sep 06, 2019 9.610 9.610 9.490 9.510 11,230 -0.01(-0.11%)
Sep 05, 2019 9.510 9.520 9.490 9.520 5,299 +0.03(+0.32%)
Sep 04, 2019 9.470 9.490 9.470 9.490 1,328 +0.02(+0.21%)
Sep 03, 2019 9.490 9.490 9.470 9.470 1,300 -0.01(-0.11%)
Aug 30, 2019 9.480 9.480 9.480 0 +0.00(+0.00%)
Aug 29, 2019 9.530 9.530 9.480 9.480 2,684 +0.04(+0.42%)
Aug 28, 2019 9.490 9.490 9.440 9.440 17,200 -0.06(-0.63%)
Aug 27, 2019 9.450 9.500 9.430 9.500 12,400 +0.00(+0.00%)
Aug 26, 2019 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Aug 23, 2019 9.490 9.500 9.490 9.500 300 -0.01(-0.11%)
Aug 22, 2019 9.510 9.510 9.500 9.510 1,200 +0.00(+0.00%)
Aug 21, 2019 9.500 9.510 9.500 9.510 1,523 +0.03(+0.32%)
Aug 20, 2019 9.480 9.480 9.480 9.480 600 -0.01(-0.11%)
Aug 19, 2019 9.490 9.490 9.490 9.490 1,400 +0.03(+0.32%)
Aug 16, 2019 9.410 9.490 9.410 9.460 2,346 +0.03(+0.32%)
Aug 15, 2019 9.400 9.430 9.400 9.430 646 -0.07(-0.74%)
Aug 12, 2019 9.500 9.500 9.500 0 +0.03(+0.32%)
Aug 09, 2019 9.470 9.470 9.470 9.470 1,200 -0.03(-0.32%)
Aug 08, 2019 9.480 9.520 9.480 9.500 12,800 +0.06(+0.64%)
Aug 07, 2019 9.440 9.440 9.440 9.440 200 +0.02(+0.21%)
Aug 06, 2019 9.420 9.420 9.420 9.420 425 -0.03(-0.32%)
Aug 02, 2019 9.450 9.450 9.450 0 -0.02(-0.21%)
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.