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 (%)
Apr 29, 2019 9.630 9.630 9.630 0 +0.13(+1.37%)
Apr 26, 2019 9.540 9.550 9.500 9.500 600 +0.03(+0.32%)
Apr 25, 2019 9.450 9.470 9.450 9.470 1,300 +0.01(+0.11%)
Apr 23, 2019 9.460 9.460 9.460 0 -0.06(-0.63%)
Apr 22, 2019 9.640 9.640 9.520 9.520 1,200 -0.03(-0.31%)
Apr 18, 2019 9.550 9.550 9.550 0 +0.01(+0.10%)
Apr 16, 2019 9.540 9.540 9.540 0 +0.02(+0.21%)
Apr 15, 2019 9.460 9.550 9.460 9.520 1,985 -0.03(-0.31%)
Apr 12, 2019 9.550 9.550 9.550 9.550 300 +0.00(+0.00%)
Apr 11, 2019 9.550 9.550 9.550 9.550 500 +0.05(+0.53%)
Apr 10, 2019 9.500 9.500 9.500 9.500 100 -0.04(-0.42%)
Apr 05, 2019 9.540 9.540 9.540 0 +0.05(+0.53%)
Apr 04, 2019 9.400 9.490 9.400 9.490 2,000 +0.05(+0.53%)
Apr 02, 2019 9.440 9.440 9.440 0 +0.00(+0.00%)
Apr 01, 2019 9.540 9.540 9.440 9.440 6,855 -0.02(-0.21%)
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%)
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.