CI First Asset Active Credit ETF (TSX: FAO )

8.760 CAD +0.040 (+0.46%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 8.780 8.780 8.710 8.760 1,300 +0.04(+0.46%)
Apr 07, 2021 8.720 8.720 8.720 0 -0.02(-0.23%)
Apr 06, 2021 8.740 8.740 8.740 8.740 150 -0.06(-0.68%)
Apr 05, 2021 8.800 8.800 8.800 8.800 1,482 +0.10(+1.15%)
Apr 01, 2021 8.700 8.700 8.700 0 +0.00(+0.00%)
Mar 31, 2021 8.700 8.700 8.700 13 +0.00(+0.00%)
Mar 30, 2021 8.690 8.700 8.630 8.700 4,984 +0.00(+0.00%)
Mar 29, 2021 8.700 8.700 8.700 8.700 700 +0.00(+0.00%)
Mar 26, 2021 8.700 8.700 8.700 8.700 1,250 +0.08(+0.93%)
Mar 24, 2021 8.620 8.620 8.620 0 -0.11(-1.26%)
Mar 23, 2021 8.730 8.730 8.730 8.730 109 +0.02(+0.23%)
Mar 22, 2021 8.700 8.710 8.700 8.710 2,376 +0.02(+0.23%)
Mar 19, 2021 8.690 8.690 8.690 8.690 100 -0.07(-0.80%)
Mar 18, 2021 8.760 8.760 8.760 8.760 107 +0.01(+0.11%)
Mar 17, 2021 8.680 8.750 8.650 8.750 6,351 +0.03(+0.34%)
Mar 16, 2021 8.700 8.720 8.700 8.720 3,005 +0.02(+0.23%)
Mar 15, 2021 8.700 8.700 8.700 1 +0.00(+0.00%)
Mar 12, 2021 8.700 8.700 8.700 8.700 100 +0.02(+0.23%)
Mar 11, 2021 8.750 8.750 8.680 8.680 1,500 -0.07(-0.80%)
Mar 10, 2021 8.740 8.750 8.740 8.750 1,500 +0.08(+0.92%)
Mar 09, 2021 8.720 8.720 8.670 8.670 1,251 -0.06(-0.69%)
Mar 08, 2021 8.730 8.730 8.730 8.730 100 -0.04(-0.46%)
Mar 05, 2021 8.760 8.770 8.760 8.770 1,000 +0.05(+0.57%)
Mar 04, 2021 8.660 8.810 8.660 8.720 14,723 +0.00(+0.00%)
Mar 01, 2021 8.720 8.720 8.720 0 +0.00(+0.00%)
Feb 26, 2021 8.720 8.720 8.720 8.720 102 +0.00(+0.00%)
Feb 25, 2021 8.720 8.720 8.720 8.720 2,300 +0.00(+0.00%)
Feb 24, 2021 8.750 8.800 8.720 8.720 2,300 +0.02(+0.23%)
Feb 23, 2021 8.700 8.700 8.700 8.700 3,573 -0.10(-1.14%)
Feb 22, 2021 8.810 8.810 8.800 8.800 330 -0.02(-0.23%)
Feb 18, 2021 8.820 8.820 8.820 0 -0.05(-0.56%)
Feb 17, 2021 8.790 8.870 8.790 8.870 9,564 +0.00(+0.00%)
Feb 16, 2021 8.870 8.870 8.870 8.870 510 +0.00(+0.00%)
Feb 12, 2021 8.870 8.870 8.870 0 -0.03(-0.34%)
Feb 11, 2021 8.880 8.900 8.880 8.900 2,200 +0.01(+0.11%)
Feb 10, 2021 8.890 8.890 8.890 8.890 175 +0.04(+0.45%)
Feb 09, 2021 8.700 8.850 8.700 8.850 2,200 -0.02(-0.23%)
Feb 08, 2021 8.850 8.870 8.850 8.870 1,880 +0.01(+0.11%)
Feb 05, 2021 8.990 8.990 8.860 8.860 2,531 -0.03(-0.34%)
Feb 04, 2021 8.890 8.890 8.890 8.890 100 +0.05(+0.57%)
Feb 03, 2021 8.840 8.840 8.840 8.840 1,500 -0.01(-0.11%)
Feb 02, 2021 8.850 8.850 8.850 8.850 100 +0.04(+0.45%)
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.