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 (%)
May 28, 2021 8.650 8.650 8.650 2 -0.03(-0.35%)
May 27, 2021 8.820 8.830 8.680 8.680 35,273 +0.00(+0.00%)
May 21, 2021 8.680 8.680 8.680 0 -0.01(-0.12%)
May 20, 2021 8.690 8.690 8.690 8.690 2,010 -0.04(-0.46%)
May 19, 2021 8.680 8.730 8.650 8.730 6,230 +0.06(+0.69%)
May 18, 2021 8.740 8.740 8.640 8.670 7,225 +0.00(+0.00%)
May 14, 2021 8.670 8.670 8.670 0 -0.07(-0.80%)
May 13, 2021 8.740 8.740 8.740 8.740 1,490 +0.05(+0.58%)
May 12, 2021 8.690 8.690 8.690 8.690 480 +0.01(+0.12%)
May 11, 2021 8.700 8.700 8.680 8.680 705 -0.02(-0.23%)
May 10, 2021 8.700 8.700 8.700 8.700 4,246 +0.01(+0.12%)
May 07, 2021 8.750 8.780 8.690 8.690 1,188 -0.01(-0.11%)
May 06, 2021 8.710 8.710 8.700 8.700 1,100 +0.03(+0.35%)
May 04, 2021 8.670 8.670 8.670 46 +0.00(+0.00%)
May 03, 2021 8.670 8.670 8.670 8.670 2,711 -0.09(-1.03%)
Apr 30, 2021 8.760 8.760 8.760 8.760 141 +0.00(+0.00%)
Apr 28, 2021 8.760 8.760 8.760 0 +0.06(+0.69%)
Apr 27, 2021 8.700 8.700 8.700 50 +0.00(+0.00%)
Apr 26, 2021 8.700 8.700 8.700 8.700 105 -0.02(-0.23%)
Apr 21, 2021 8.720 8.720 8.720 0 -0.04(-0.46%)
Apr 20, 2021 8.770 8.770 8.760 8.760 1,809 -0.04(-0.45%)
Apr 16, 2021 8.800 8.800 8.800 0 +0.03(+0.34%)
Apr 15, 2021 8.780 8.780 8.770 8.770 1,357 +0.00(+0.00%)
Apr 14, 2021 8.770 8.770 8.770 8.770 200 +0.01(+0.11%)
Apr 13, 2021 8.760 8.760 8.760 8.760 357 +0.00(+0.00%)
Apr 12, 2021 8.760 8.760 8.760 75 +0.00(+0.00%)
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%)
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.