Financial News
CI First Asset Active Credit ETF (TSX: FAO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 24, 2022 | 8.150 | 0 | -0.02(-0.24%) | |||
| Feb 18, 2022 | 8.170 | 0 | -0.08(-0.97%) | |||
| Feb 16, 2022 | 8.250 | 0 | +0.04(+0.49%) | |||
| Feb 15, 2022 | 8.230 | 8.230 | 8.210 | 8.210 | 1,336 | -0.02(-0.24%) |
| Feb 14, 2022 | 8.260 | 8.260 | 8.230 | 8.230 | 901 | -0.03(-0.36%) |
| Feb 11, 2022 | 8.240 | 8.260 | 8.240 | 8.260 | 1,063 | -0.03(-0.36%) |
| Feb 10, 2022 | 8.290 | 8.290 | 8.290 | 8.290 | 100 | +0.07(+0.85%) |
| Feb 09, 2022 | 8.220 | 8.220 | 8.220 | 8.220 | 150 | -0.08(-0.96%) |
| Feb 07, 2022 | 8.300 | 3 | -0.03(-0.36%) | |||
| Feb 04, 2022 | 8.350 | 8.350 | 8.330 | 8.330 | 5,600 | +0.00(+0.00%) |
| Feb 03, 2022 | 8.280 | 8.330 | 2,600 | -0.03(-0.36%) | ||
| Feb 02, 2022 | 8.350 | 8.360 | 8.350 | 8.360 | 2,601 | +0.00(+0.00%) |
| Feb 01, 2022 | 8.330 | 8.370 | 8.330 | 8.360 | 2,435 | -0.01(-0.12%) |
| Jan 27, 2022 | 8.370 | 10 | -0.05(-0.59%) | |||
| Jan 26, 2022 | 8.410 | 8.420 | 8.410 | 8.420 | 272 | +0.07(+0.84%) |
| Jan 25, 2022 | 8.270 | 8.350 | 8.270 | 8.350 | 971 | -0.01(-0.12%) |
| Jan 24, 2022 | 8.420 | 8.420 | 8.360 | 8.360 | 801 | -0.14(-1.65%) |
| Jan 20, 2022 | 8.500 | 7 | +0.00(+0.00%) | |||
| Jan 19, 2022 | 8.500 | 8.500 | 8.500 | 8.500 | 1,780 | +0.00(+0.00%) |
| Jan 18, 2022 | 8.500 | 8.500 | 8.500 | 8.500 | 1,106 | -0.01(-0.12%) |
| Jan 17, 2022 | 8.510 | 8.510 | 8.510 | 8.510 | 600 | +0.00(+0.00%) |
| Jan 14, 2022 | 8.510 | 8.510 | 8.510 | 8.510 | 800 | +0.00(+0.00%) |
| Jan 13, 2022 | 8.500 | 8.510 | 8.470 | 8.510 | 3,408 | -0.02(-0.23%) |
| Jan 12, 2022 | 8.530 | 8.530 | 8.530 | 8.530 | 699 | +0.04(+0.47%) |
| Jan 11, 2022 | 8.490 | 8.490 | 8.490 | 8.490 | 104 | +0.00(+0.00%) |
| Jan 10, 2022 | 8.470 | 8.490 | 8.470 | 8.490 | 923 | -0.02(-0.24%) |
| Jan 07, 2022 | 8.510 | 8.510 | 8.470 | 8.510 | 2,288 | -0.01(-0.12%) |
| Jan 06, 2022 | 8.520 | 8.520 | 8.520 | 8.520 | 3,300 | -0.02(-0.23%) |
| Jan 05, 2022 | 8.550 | 8.550 | 8.540 | 8.540 | 300 | -0.04(-0.47%) |
| Jan 04, 2022 | 8.580 | 8.580 | 8.580 | 8.580 | 101 | +0.03(+0.35%) |
| Dec 29, 2021 | 8.550 | 8.550 | 8.550 | 0 | +0.06(+0.71%) | |
| Dec 23, 2021 | 8.490 | 8.490 | 8.490 | 0 | -0.01(-0.12%) | |
| Dec 21, 2021 | 8.500 | 8.500 | 8.500 | 89 | -0.10(-1.16%) | |
| Dec 20, 2021 | 8.600 | 8.600 | 8.600 | 8.600 | 1,412 | +0.10(+1.18%) |
| Dec 17, 2021 | 8.500 | 8.500 | 8.500 | 8.500 | 271 | -0.05(-0.58%) |
| Dec 15, 2021 | 8.550 | 8.550 | 8.550 | 65 | +0.05(+0.59%) | |
| Dec 10, 2021 | 8.500 | 8.500 | 8.500 | 12 | -0.02(-0.23%) | |
| Dec 09, 2021 | 8.520 | 8.520 | 8.520 | 8.520 | 701 | +0.01(+0.12%) |
| Dec 07, 2021 | 8.510 | 8.510 | 8.510 | 0 | +0.00(+0.00%) | |
| Dec 06, 2021 | 8.510 | 8.510 | 8.510 | 8.510 | 100 | +0.06(+0.71%) |
| Dec 02, 2021 | 8.450 | 8.450 | 8.450 | 20 | -0.05(-0.59%) |
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.
