Skip to main content

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

Historical Prices

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%)
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.