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 (%)
Aug 31, 2021 8.690 8.690 8.690 7 -0.05(-0.57%)
Aug 30, 2021 8.740 8.740 8.740 8.740 100 +0.08(+0.92%)
Aug 26, 2021 8.660 8.660 8.660 0 -0.01(-0.12%)
Aug 24, 2021 8.670 8.670 8.670 100 -0.02(-0.23%)
Aug 23, 2021 8.690 8.690 8.690 8.690 100 +0.01(+0.12%)
Aug 20, 2021 8.600 8.680 8.600 8.680 1,200 +0.03(+0.35%)
Aug 19, 2021 8.650 8.650 8.650 8.650 227 +0.01(+0.12%)
Aug 18, 2021 8.610 8.640 8.610 8.640 800 -0.05(-0.58%)
Aug 17, 2021 8.670 8.690 8.670 8.690 1,421 -0.01(-0.11%)
Aug 16, 2021 8.640 8.700 8.640 8.700 901 +0.02(+0.23%)
Aug 11, 2021 8.680 8.680 8.680 0 +0.00(+0.00%)
Aug 10, 2021 8.680 8.680 8.680 8.680 430 -0.02(-0.23%)
Aug 06, 2021 8.700 8.700 8.700 0 -0.03(-0.34%)
Aug 05, 2021 8.730 8.730 8.730 8.730 160 +0.02(+0.23%)
Aug 04, 2021 8.680 8.710 8.680 8.710 1,800 -0.04(-0.46%)
Aug 03, 2021 8.750 8.750 8.750 8.750 302 +0.00(+0.00%)
Jul 30, 2021 8.750 8.750 8.750 0 +0.10(+1.16%)
Jul 28, 2021 8.650 8.650 8.650 0 -0.05(-0.57%)
Jul 27, 2021 8.700 8.700 8.690 8.700 1,890 -0.03(-0.34%)
Jul 26, 2021 8.770 8.770 8.730 8.730 1,450 -0.01(-0.11%)
Jul 23, 2021 8.740 8.740 8.740 8.740 360 -0.05(-0.57%)
Jul 22, 2021 8.790 8.790 8.790 8.790 251 +0.01(+0.11%)
Jul 21, 2021 8.780 8.780 8.780 8.780 2,095 +0.04(+0.46%)
Jul 20, 2021 8.740 8.740 8.740 8.740 100 +0.06(+0.69%)
Jul 19, 2021 8.680 8.680 8.680 8.680 1,501 -0.01(-0.12%)
Jul 16, 2021 8.750 8.750 8.690 8.690 1,703 -0.07(-0.80%)
Jul 15, 2021 8.760 8.760 8.760 8.760 501 +0.06(+0.69%)
Jul 12, 2021 8.700 8.700 8.700 0 +0.02(+0.23%)
Jul 05, 2021 8.680 8.680 8.680 1 -0.04(-0.46%)
Jun 30, 2021 8.720 8.720 8.720 4 +0.01(+0.11%)
Jun 29, 2021 8.710 8.710 8.710 8.710 500 +0.00(+0.00%)
Jun 28, 2021 8.710 8.710 8.710 8.710 601 +0.07(+0.81%)
Jun 24, 2021 8.640 8.640 8.640 0 -0.01(-0.12%)
Jun 23, 2021 8.680 8.680 8.650 8.650 1,700 -0.03(-0.35%)
Jun 21, 2021 8.680 8.680 8.680 0 -0.02(-0.23%)
Jun 18, 2021 8.700 8.700 8.700 8.700 100 +0.01(+0.12%)
Jun 17, 2021 8.690 8.690 8.690 8.690 100 +0.00(+0.00%)
Jun 16, 2021 8.700 8.700 8.690 8.690 1,200 +0.00(+0.00%)
Jun 14, 2021 8.690 8.690 8.690 0 -0.02(-0.23%)
Jun 08, 2021 8.710 8.710 8.710 1 -0.02(-0.23%)
Jun 07, 2021 8.720 8.730 8.720 8.730 1,013 +0.01(+0.11%)
Jun 04, 2021 8.720 8.720 8.720 8.720 100 +0.00(+0.00%)
Jun 02, 2021 8.720 8.720 8.720 0 +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.