Financial News
CI First Asset Active Credit ETF (TSX: FAO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2016 | 9.910 | 9.910 | 9.910 | 9.910 | 200 | +0.04(+0.41%) |
| Oct 28, 2016 | 9.870 | 9.870 | 9.870 | 9.870 | 165 | -0.17(-1.69%) |
| Oct 24, 2016 | 10.04 | 10.04 | 10.04 | 65 | +0.00(+0.00%) | |
| Oct 20, 2016 | 10.04 | 10.04 | 10.04 | 0 | +0.02(+0.20%) | |
| Oct 18, 2016 | 10.02 | 10.02 | 10.02 | 0 | +0.04(+0.40%) | |
| Oct 17, 2016 | 9.990 | 9.990 | 9.930 | 9.980 | 6,800 | +0.02(+0.20%) |
| Oct 13, 2016 | 9.960 | 9.960 | 9.960 | 55 | +0.01(+0.10%) | |
| Oct 12, 2016 | 9.950 | 9.950 | 9.950 | 9.950 | 4,139 | +0.00(+0.00%) |
| Oct 07, 2016 | 9.950 | 9.950 | 9.950 | 75 | +0.03(+0.30%) | |
| Oct 06, 2016 | 9.920 | 9.920 | 9.920 | 9.920 | 800 | -0.01(-0.10%) |
| Oct 03, 2016 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 9.930 | 9.930 | 9.930 | 23 | -0.04(-0.40%) | |
| Sep 29, 2016 | 9.970 | 9.970 | 9.970 | 9.970 | 500 | +0.01(+0.10%) |
| Sep 28, 2016 | 9.960 | 9.960 | 9.960 | 9.960 | 579 | +0.04(+0.40%) |
| Sep 27, 2016 | 9.890 | 9.920 | 9.860 | 9.920 | 7,394 | +0.02(+0.20%) |
| Sep 26, 2016 | 9.770 | 9.950 | 9.770 | 9.900 | 2,529 | -0.05(-0.50%) |
| Sep 23, 2016 | 9.950 | 10.05 | 9.950 | 9.950 | 9,300 | +0.09(+0.91%) |
| Sep 21, 2016 | 9.860 | 9.860 | 9.860 | 0 | +0.01(+0.10%) | |
| Sep 15, 2016 | 9.850 | 9.850 | 9.850 | 0 | +0.04(+0.41%) | |
| Sep 14, 2016 | 9.800 | 9.810 | 9.800 | 9.810 | 602 | +0.04(+0.41%) |
| Sep 13, 2016 | 9.770 | 9.770 | 9.770 | 9.770 | 2,450 | -0.06(-0.61%) |
| Sep 09, 2016 | 9.830 | 9.830 | 9.830 | 92 | -0.13(-1.31%) | |
| Sep 07, 2016 | 9.960 | 9.960 | 9.960 | 90 | +0.03(+0.30%) | |
| Sep 06, 2016 | 9.900 | 9.930 | 9.900 | 9.930 | 1,524 | +0.04(+0.40%) |
| Sep 02, 2016 | 9.890 | 9.890 | 9.890 | 0 | +0.09(+0.92%) | |
| Sep 01, 2016 | 9.800 | 9.800 | 9.790 | 9.800 | 700 | +0.00(+0.00%) |
| Aug 31, 2016 | 9.800 | 9.800 | 9.800 | 9.800 | 1,400 | -0.02(-0.20%) |
| Aug 29, 2016 | 9.820 | 9.820 | 9.820 | 0 | +0.02(+0.20%) | |
| Aug 26, 2016 | 9.800 | 9.880 | 9.800 | 9.800 | 5,118 | -0.03(-0.31%) |
| Aug 25, 2016 | 9.830 | 9.830 | 9.830 | 9.830 | 1,000 | +0.02(+0.20%) |
| Aug 24, 2016 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | -0.01(-0.10%) |
| Aug 23, 2016 | 9.810 | 9.820 | 9.810 | 9.820 | 2,436 | +0.02(+0.20%) |
| Aug 22, 2016 | 9.800 | 9.800 | 9.800 | 9.800 | 1,043 | -0.09(-0.91%) |
| Aug 18, 2016 | 9.890 | 9.890 | 9.890 | 0 | +0.11(+1.12%) | |
| Aug 17, 2016 | 9.800 | 9.800 | 9.780 | 9.780 | 34,600 | -0.08(-0.81%) |
| Aug 15, 2016 | 9.860 | 9.860 | 9.860 | 74 | +0.06(+0.61%) | |
| Aug 12, 2016 | 9.850 | 9.850 | 9.800 | 9.800 | 1,700 | +0.00(+0.00%) |
| Aug 11, 2016 | 9.770 | 9.800 | 9.770 | 9.800 | 2,550 | -0.02(-0.20%) |
| Aug 08, 2016 | 9.820 | 9.820 | 9.820 | 0 | +0.10(+1.03%) |
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.
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.
