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 (%)
Jan 31, 2020 9.620 9.620 9.560 9.560 2,518 +0.02(+0.21%)
Jan 30, 2020 9.500 9.540 9.500 9.540 2,540 -0.04(-0.42%)
Jan 29, 2020 9.550 9.580 9.550 9.580 6,000 +0.02(+0.21%)
Jan 28, 2020 9.520 9.560 9.520 9.560 5,264 +0.01(+0.10%)
Jan 27, 2020 9.500 9.550 9.500 9.550 11,449 -0.01(-0.10%)
Jan 24, 2020 9.580 9.580 9.560 9.560 1,465 -0.10(-1.04%)
Jan 23, 2020 9.660 9.660 9.660 67 +0.00(+0.00%)
Jan 22, 2020 9.620 9.660 9.620 9.660 12,328 +0.04(+0.42%)
Jan 21, 2020 9.600 9.660 9.600 9.620 900 -0.05(-0.52%)
Jan 20, 2020 9.610 9.670 9.610 9.670 3,700 +0.02(+0.21%)
Jan 17, 2020 9.660 9.660 9.650 9.650 5,779 +0.05(+0.52%)
Jan 16, 2020 9.630 9.630 9.600 9.600 8,950 -0.03(-0.31%)
Jan 15, 2020 9.630 9.630 9.630 9.630 941 +0.01(+0.10%)
Jan 14, 2020 9.670 9.670 9.620 9.620 17,406 +0.04(+0.42%)
Jan 13, 2020 9.630 9.630 9.580 9.580 7,024 -0.05(-0.52%)
Jan 10, 2020 9.640 9.640 9.630 9.630 815 +0.00(+0.00%)
Jan 09, 2020 9.630 9.640 9.630 9.630 16,350 +0.00(+0.00%)
Jan 08, 2020 9.610 9.630 9.610 9.630 4,125 +0.03(+0.31%)
Jan 07, 2020 9.600 9.600 9.600 9.600 400 -0.02(-0.21%)
Jan 03, 2020 9.620 9.620 9.620 0 +0.06(+0.63%)
Dec 31, 2019 9.560 9.560 9.560 0 +0.01(+0.10%)
Dec 30, 2019 9.550 9.550 9.550 9.550 401 -0.03(-0.31%)
Dec 24, 2019 9.580 9.580 9.580 0 +0.03(+0.31%)
Dec 23, 2019 9.550 9.550 9.550 9.550 1,000 -0.08(-0.83%)
Dec 19, 2019 9.630 9.630 9.630 0 +0.00(+0.00%)
Dec 18, 2019 9.600 9.630 9.600 9.630 700 +0.02(+0.21%)
Dec 17, 2019 9.610 9.610 9.610 9.610 2,200 +0.03(+0.31%)
Dec 16, 2019 9.570 9.580 9.570 9.580 1,800 +0.03(+0.31%)
Dec 13, 2019 9.550 9.550 9.550 9.550 600 +0.01(+0.10%)
Dec 12, 2019 9.550 9.550 9.510 9.540 13,439 -0.01(-0.10%)
Dec 11, 2019 9.520 9.550 9.510 9.550 2,600 +0.02(+0.21%)
Dec 10, 2019 9.520 9.530 9.520 9.530 1,100 +0.04(+0.42%)
Dec 09, 2019 9.460 9.520 9.460 9.490 8,100 -0.01(-0.11%)
Dec 06, 2019 9.500 9.500 9.500 9.500 300 +0.04(+0.42%)
Dec 05, 2019 9.460 9.460 9.460 9.460 950 +0.00(+0.00%)
Dec 04, 2019 9.460 9.460 9.460 9.460 700 +0.05(+0.53%)
Dec 02, 2019 9.410 9.410 9.410 0 -0.09(-0.95%)
Nov 29, 2019 9.500 9.500 9.500 9 +0.00(+0.00%)
Nov 28, 2019 9.500 9.500 9.500 9.500 400 +0.05(+0.53%)
Nov 27, 2019 9.440 9.450 9.440 9.450 1,400 +0.02(+0.21%)
Nov 25, 2019 9.430 9.430 9.430 0 +0.03(+0.32%)
Nov 22, 2019 9.400 9.400 9.400 9.400 200 -0.06(-0.63%)
Nov 21, 2019 9.430 9.460 9.430 9.460 1,600 +0.00(+0.00%)
Nov 20, 2019 9.480 9.480 9.460 9.460 2,200 -0.02(-0.21%)
Nov 19, 2019 9.490 9.490 9.480 9.480 4,000 -0.03(-0.32%)
Nov 18, 2019 9.470 9.510 9.470 9.510 1,514 -0.01(-0.11%)
Nov 15, 2019 9.520 9.520 9.520 9.520 500 +0.02(+0.21%)
Nov 13, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 12, 2019 9.500 9.500 9.470 9.500 4,391 +0.03(+0.32%)
Nov 11, 2019 9.470 9.480 9.460 9.470 1,400 -0.04(-0.42%)
Nov 08, 2019 9.510 9.510 9.510 9.510 250 -0.03(-0.31%)
Nov 07, 2019 9.540 9.540 9.540 9.540 400 +0.05(+0.53%)
Nov 06, 2019 9.490 9.490 9.480 9.490 4,200 +0.02(+0.21%)
Nov 05, 2019 9.470 9.480 9.450 9.470 3,990 -0.07(-0.73%)
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.