Financial News
CI First Asset Active Credit ETF (TSX: FAO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2021 | 8.520 | 8.520 | 8.520 | 52 | +0.09(+1.07%) | |
| Nov 26, 2021 | 8.330 | 8.440 | 8.330 | 8.430 | 1,340 | -0.09(-1.06%) |
| Nov 25, 2021 | 8.520 | 8.520 | 8.520 | 8.520 | 707 | +0.02(+0.24%) |
| Nov 24, 2021 | 8.470 | 8.500 | 8.470 | 8.500 | 400 | +0.00(+0.00%) |
| Nov 23, 2021 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | -0.07(-0.82%) |
| Nov 22, 2021 | 8.580 | 8.580 | 8.570 | 8.570 | 3,900 | +0.05(+0.59%) |
| Nov 19, 2021 | 8.570 | 8.570 | 8.520 | 8.520 | 3,900 | -0.06(-0.70%) |
| Nov 18, 2021 | 8.680 | 8.580 | 8.580 | 8.580 | 2,366 | +0.04(+0.47%) |
| Nov 17, 2021 | 8.540 | 8.540 | 8.540 | 8.540 | 100 | -0.03(-0.35%) |
| Nov 16, 2021 | 8.570 | 8.570 | 8.570 | 8.570 | 100 | +0.00(+0.00%) |
| Nov 15, 2021 | 8.590 | 8.590 | 8.570 | 8.570 | 750 | -0.04(-0.46%) |
| Nov 12, 2021 | 8.650 | 8.650 | 8.610 | 8.610 | 1,300 | -0.01(-0.12%) |
| Nov 11, 2021 | 8.630 | 8.630 | 8.620 | 8.620 | 4,250 | +0.05(+0.58%) |
| Nov 09, 2021 | 8.550 | 8.570 | 8.550 | 8.570 | 1,612 | +0.02(+0.23%) |
| Nov 08, 2021 | 8.550 | 8.550 | 8.550 | 8.550 | 2,500 | +0.01(+0.12%) |
| Nov 04, 2021 | 8.540 | 8.540 | 8.540 | 0 | -0.04(-0.47%) | |
| Nov 03, 2021 | 8.580 | 8.580 | 8.580 | 8.580 | 101 | -0.01(-0.12%) |
| Oct 29, 2021 | 8.590 | 8.590 | 8.590 | 2 | +0.04(+0.47%) | |
| Oct 28, 2021 | 8.550 | 8.550 | 8.550 | 8.550 | 101 | -0.01(-0.12%) |
| Oct 25, 2021 | 8.560 | 8.560 | 8.560 | 3 | -0.08(-0.93%) | |
| Oct 20, 2021 | 8.640 | 8.640 | 8.640 | 0 | +0.00(+0.00%) | |
| Oct 19, 2021 | 8.640 | 8.640 | 8.640 | 8.640 | 139 | +0.04(+0.47%) |
| Oct 18, 2021 | 8.580 | 8.600 | 8.580 | 8.600 | 826 | -0.05(-0.58%) |
| Oct 15, 2021 | 8.630 | 8.650 | 8.630 | 8.650 | 1,900 | +0.00(+0.00%) |
| Oct 12, 2021 | 8.650 | 8.650 | 8.650 | 0 | +0.06(+0.70%) | |
| Oct 06, 2021 | 8.590 | 8.590 | 8.590 | 0 | -0.04(-0.46%) | |
| Oct 04, 2021 | 8.630 | 8.630 | 8.630 | 25 | -0.01(-0.12%) | |
| Oct 01, 2021 | 8.640 | 8.640 | 8.640 | 8.640 | 601 | +0.00(+0.00%) |
| Sep 29, 2021 | 8.640 | 8.640 | 8.640 | 25 | +0.01(+0.12%) | |
| Sep 28, 2021 | 8.600 | 8.630 | 8.590 | 8.630 | 1,555 | +0.01(+0.12%) |
| Sep 24, 2021 | 8.620 | 8.620 | 8.620 | 0 | -0.03(-0.35%) | |
| Sep 23, 2021 | 8.650 | 8.650 | 8.650 | 8.650 | 290 | +0.00(+0.00%) |
| Sep 22, 2021 | 8.640 | 8.650 | 8.640 | 8.650 | 926 | -0.01(-0.12%) |
| Sep 21, 2021 | 8.660 | 8.660 | 8.640 | 8.660 | 2,517 | -0.03(-0.35%) |
| Sep 20, 2021 | 8.690 | 8.690 | 8.690 | 8.690 | 501 | -0.01(-0.11%) |
| Sep 17, 2021 | 8.700 | 8.700 | 8.700 | 8.700 | 107 | -0.05(-0.57%) |
| Sep 15, 2021 | 8.750 | 8.750 | 8.750 | 1 | +0.09(+1.04%) | |
| Sep 14, 2021 | 8.660 | 8.660 | 8.660 | 8.660 | 300 | +0.01(+0.12%) |
| Sep 10, 2021 | 8.650 | 8.650 | 8.650 | 8.650 | 137 | -0.01(-0.12%) |
| Sep 08, 2021 | 8.660 | 8.660 | 8.660 | 75 | +0.00(+0.00%) | |
| Sep 03, 2021 | 8.660 | 8.660 | 8.660 | 51 | -0.05(-0.57%) |
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.
