Financial News
CI First Asset Active Credit ETF (TSX: FAO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2019 | 9.410 | 9.410 | 9.410 | 0 | -0.03(-0.32%) | |
| Feb 27, 2019 | 9.440 | 9.440 | 9.440 | 9.440 | 4,035 | +0.01(+0.11%) |
| Feb 26, 2019 | 9.430 | 9.430 | 9.430 | 10 | +0.00(+0.00%) | |
| Feb 25, 2019 | 9.430 | 9.430 | 9.430 | 25 | +0.00(+0.00%) | |
| Feb 22, 2019 | 9.420 | 9.430 | 9.420 | 9.430 | 500 | +0.05(+0.53%) |
| Feb 14, 2019 | 9.380 | 9.380 | 9.380 | 0 | +0.01(+0.11%) | |
| Feb 13, 2019 | 9.370 | 9.370 | 9.370 | 9.370 | 893 | -0.08(-0.85%) |
| Feb 12, 2019 | 9.450 | 9.450 | 9.450 | 9.450 | 1,700 | +0.05(+0.53%) |
| Feb 11, 2019 | 9.400 | 9.400 | 9.400 | 143 | +0.00(+0.00%) | |
| Feb 07, 2019 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) | |
| Feb 06, 2019 | 9.400 | 9.400 | 9.400 | 9.400 | 1,200 | -0.04(-0.42%) |
| Feb 05, 2019 | 9.440 | 9.440 | 9.440 | 9.440 | 100 | -0.01(-0.11%) |
| Feb 04, 2019 | 9.450 | 9.450 | 9.450 | 9.450 | 250 | +0.09(+0.96%) |
| Feb 01, 2019 | 9.360 | 9.360 | 9.360 | 9.360 | 500 | +0.00(+0.00%) |
| Jan 31, 2019 | 9.360 | 9.360 | 9.360 | 59 | +0.00(+0.00%) | |
| Jan 30, 2019 | 9.290 | 9.360 | 9.290 | 9.360 | 1,077 | -0.01(-0.11%) |
| Jan 28, 2019 | 9.370 | 9.370 | 9.370 | 0 | +0.01(+0.11%) | |
| Jan 25, 2019 | 9.330 | 9.360 | 9.330 | 9.360 | 2,100 | +0.10(+1.08%) |
| Jan 24, 2019 | 9.260 | 9.260 | 9.260 | 9.260 | 171 | +0.00(+0.00%) |
| Jan 23, 2019 | 9.260 | 9.260 | 9.260 | 9.260 | 171 | -0.18(-1.91%) |
| Jan 22, 2019 | 9.440 | 9.440 | 9.440 | 21 | +0.00(+0.00%) | |
| Jan 21, 2019 | 9.440 | 9.440 | 9.440 | 9.440 | 2,000 | +0.11(+1.18%) |
| Jan 17, 2019 | 9.330 | 9.330 | 9.330 | 0 | +0.02(+0.21%) | |
| Jan 15, 2019 | 9.310 | 9.310 | 9.310 | 0 | -0.01(-0.11%) | |
| Jan 11, 2019 | 9.320 | 9.320 | 9.320 | 0 | -0.01(-0.11%) | |
| Jan 10, 2019 | 9.330 | 9.330 | 9.330 | 9.330 | 174 | -0.03(-0.32%) |
| Jan 09, 2019 | 9.350 | 9.360 | 9.350 | 9.360 | 4,165 | +0.03(+0.32%) |
| Jan 08, 2019 | 9.340 | 9.340 | 9.330 | 9.330 | 2,505 | +0.04(+0.43%) |
| Jan 07, 2019 | 9.280 | 9.290 | 9.250 | 9.290 | 5,900 | +0.09(+0.98%) |
| Jan 04, 2019 | 9.160 | 9.200 | 9.160 | 9.200 | 200 | +0.11(+1.21%) |
| Jan 02, 2019 | 9.090 | 9.090 | 9.090 | 0 | -0.05(-0.55%) | |
| Dec 31, 2018 | 9.140 | 9.140 | 9.140 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 9.140 | 9.140 | 9.140 | 9.140 | 400 | -0.06(-0.65%) |
| Dec 21, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.12(+1.32%) | |
| Dec 20, 2018 | 9.260 | 9.260 | 9.080 | 9.080 | 22,500 | -0.18(-1.94%) |
| Dec 19, 2018 | 9.190 | 9.260 | 9.190 | 9.260 | 4,800 | +0.02(+0.22%) |
| Dec 18, 2018 | 9.250 | 9.250 | 9.240 | 9.240 | 2,200 | -0.04(-0.43%) |
| Dec 17, 2018 | 9.280 | 9.280 | 9.280 | 9.280 | 1,200 | -0.01(-0.11%) |
| Dec 14, 2018 | 9.290 | 9.290 | 9.290 | 9.290 | 200 | -0.03(-0.32%) |
| Dec 13, 2018 | 9.330 | 9.330 | 9.320 | 9.320 | 2,000 | -0.08(-0.85%) |
| Dec 12, 2018 | 9.350 | 9.400 | 9.350 | 9.400 | 1,200 | +0.09(+0.97%) |
| Dec 11, 2018 | 9.330 | 9.330 | 9.310 | 9.310 | 1,300 | +0.01(+0.11%) |
| Dec 10, 2018 | 9.300 | 9.300 | 9.300 | 9.300 | 200 | -0.02(-0.21%) |
| Dec 06, 2018 | 9.320 | 9.320 | 9.320 | 0 | -0.04(-0.43%) | |
| Dec 05, 2018 | 9.360 | 9.360 | 9.360 | 163 | +0.00(+0.00%) | |
| Dec 04, 2018 | 9.360 | 9.360 | 9.360 | 9.360 | 800 | -0.01(-0.11%) |
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.
