Financial News
CI First Asset Active Credit ETF (TSX: FAO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 9.960 | 9.960 | 9.960 | 40 | -0.08(-0.80%) | |
| Apr 27, 2017 | 10.02 | 10.04 | 10.00 | 10.04 | 3,590 | +0.04(+0.40%) |
| Apr 25, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Apr 24, 2017 | 10.22 | 10.22 | 10.00 | 10.00 | 8,460 | +0.00(+0.00%) |
| Apr 21, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 1,328 | -0.03(-0.30%) |
| Apr 19, 2017 | 10.03 | 10.03 | 10.03 | 50 | +0.01(+0.10%) | |
| Apr 18, 2017 | 10.01 | 10.02 | 10.01 | 10.02 | 2,909 | +0.05(+0.50%) |
| Apr 13, 2017 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) | |
| Apr 12, 2017 | 10.01 | 10.01 | 9.970 | 9.970 | 1,130 | +0.00(+0.00%) |
| Apr 10, 2017 | 9.970 | 9.970 | 9.970 | 0 | -0.01(-0.10%) | |
| Apr 07, 2017 | 9.970 | 9.980 | 9.970 | 9.980 | 7,680 | +0.00(+0.00%) |
| Apr 06, 2017 | 9.970 | 9.980 | 9.970 | 9.980 | 2,120 | +0.00(+0.00%) |
| Apr 05, 2017 | 9.970 | 9.980 | 9.970 | 9.980 | 2,527 | +0.05(+0.50%) |
| Apr 04, 2017 | 9.940 | 9.940 | 9.930 | 9.930 | 1,600 | -0.04(-0.40%) |
| Apr 03, 2017 | 9.960 | 9.970 | 9.960 | 9.970 | 4,000 | +0.06(+0.61%) |
| Mar 29, 2017 | 9.910 | 9.910 | 9.910 | 0 | -0.03(-0.30%) | |
| Mar 22, 2017 | 9.940 | 9.940 | 9.940 | 0 | +0.04(+0.40%) | |
| Mar 21, 2017 | 9.970 | 9.970 | 9.850 | 9.900 | 9,695 | +0.06(+0.61%) |
| Mar 20, 2017 | 9.750 | 9.850 | 9.650 | 9.840 | 18,248 | -0.02(-0.20%) |
| Mar 16, 2017 | 9.860 | 9.860 | 9.860 | 0 | -0.08(-0.80%) | |
| Mar 15, 2017 | 9.940 | 9.940 | 9.940 | 9.940 | 112 | +0.02(+0.20%) |
| Mar 14, 2017 | 9.920 | 9.920 | 9.920 | 9.920 | 1,400 | +0.00(+0.00%) |
| Mar 10, 2017 | 9.920 | 9.920 | 9.920 | 8 | +0.05(+0.51%) | |
| Mar 09, 2017 | 9.870 | 9.870 | 9.870 | 9.870 | 383 | -0.09(-0.90%) |
| Mar 08, 2017 | 10.00 | 10.00 | 9.960 | 9.960 | 6,431 | -0.06(-0.60%) |
| Mar 07, 2017 | 10.05 | 10.05 | 10.02 | 10.02 | 1,953 | -0.04(-0.40%) |
| Mar 06, 2017 | 10.05 | 10.06 | 10.05 | 10.06 | 12,390 | +0.01(+0.10%) |
| Mar 03, 2017 | 10.08 | 10.08 | 10.05 | 10.05 | 5,321 | -0.03(-0.30%) |
| Mar 01, 2017 | 10.08 | 10.08 | 10.08 | 70 | +0.01(+0.10%) | |
| Feb 28, 2017 | 10.07 | 10.07 | 10.07 | 10.07 | 4,100 | +0.09(+0.90%) |
| Feb 24, 2017 | 9.980 | 9.980 | 9.980 | 0 | -0.05(-0.50%) | |
| Feb 23, 2017 | 10.12 | 10.12 | 10.03 | 10.03 | 4,886 | -0.04(-0.40%) |
| Feb 22, 2017 | 10.00 | 10.07 | 10.00 | 10.07 | 2,532 | +0.03(+0.30%) |
| Feb 17, 2017 | 10.04 | 10.04 | 10.04 | 1 | +0.00(+0.00%) | |
| Feb 16, 2017 | 10.04 | 10.04 | 10.00 | 10.04 | 5,895 | +0.01(+0.10%) |
| Feb 15, 2017 | 10.01 | 10.03 | 10.00 | 10.03 | 6,786 | +0.00(+0.05%) |
| Feb 14, 2017 | 10.01 | 10.03 | 10.01 | 10.03 | 2,600 | +0.03(+0.25%) |
| Feb 13, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 666 | +0.05(+0.50%) |
| Feb 10, 2017 | 9.975 | 9.975 | 9.950 | 9.950 | 700 | +0.00(+0.00%) |
| Feb 09, 2017 | 10.01 | 10.01 | 9.950 | 9.950 | 3,060 | +0.05(+0.51%) |
| Feb 08, 2017 | 9.910 | 9.960 | 9.900 | 9.900 | 4,320 | -0.08(-0.80%) |
| Feb 06, 2017 | 9.980 | 9.980 | 9.980 | 11 | -0.03(-0.30%) | |
| Feb 03, 2017 | 10.00 | 10.01 | 10.00 | 10.01 | 1,127 | +0.08(+0.81%) |
| Feb 01, 2017 | 9.930 | 9.930 | 9.930 | 140 | -0.01(-0.10%) | |
| Jan 31, 2017 | 9.940 | 9.940 | 9.940 | 9.940 | 662 | -0.01(-0.10%) |
| Jan 26, 2017 | 9.950 | 9.950 | 9.950 | 48 | -0.05(-0.50%) | |
| Jan 25, 2017 | 9.940 | 10.00 | 9.940 | 10.00 | 3,665 | +0.06(+0.60%) |
| Jan 24, 2017 | 10.05 | 10.05 | 9.940 | 9.940 | 1,630 | -0.02(-0.20%) |
| Jan 23, 2017 | 9.950 | 9.960 | 9.950 | 9.960 | 4,312 | +0.03(+0.30%) |
| Jan 20, 2017 | 9.940 | 9.950 | 9.930 | 9.930 | 1,200 | -0.02(-0.20%) |
| Jan 19, 2017 | 9.960 | 9.960 | 9.950 | 9.950 | 4,637 | +0.02(+0.20%) |
| Jan 18, 2017 | 9.930 | 9.970 | 9.930 | 9.930 | 3,218 | -0.05(-0.50%) |
| Jan 17, 2017 | 9.980 | 9.980 | 9.980 | 9.980 | 400 | -0.05(-0.50%) |
| Jan 16, 2017 | 10.02 | 10.03 | 10.02 | 10.03 | 2,279 | +0.07(+0.70%) |
| Jan 13, 2017 | 9.970 | 9.970 | 9.960 | 9.960 | 644 | +0.03(+0.30%) |
| Jan 12, 2017 | 9.940 | 9.940 | 9.930 | 9.930 | 5,414 | +0.00(+0.00%) |
| Jan 11, 2017 | 9.960 | 9.960 | 9.940 | 9.930 | 822 | -0.06(-0.60%) |
| Jan 10, 2017 | 9.990 | 9.990 | 9.990 | 9.990 | 600 | +0.07(+0.71%) |
| Jan 09, 2017 | 9.920 | 9.920 | 9.920 | 9.920 | 291 | +0.03(+0.30%) |
| Dec 28, 2016 | 9.890 | 9.890 | 9.890 | 0 | -0.06(-0.60%) | |
| Dec 23, 2016 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
| Dec 22, 2016 | 9.950 | 9.950 | 9.950 | 9.950 | 4,050 | +0.00(+0.00%) |
| Dec 21, 2016 | 9.950 | 9.960 | 9.950 | 9.950 | 2,111 | +0.05(+0.51%) |
| Dec 20, 2016 | 9.910 | 9.910 | 9.900 | 9.900 | 1,000 | -0.10(-1.00%) |
| Dec 15, 2016 | 10.00 | 10.00 | 10.00 | 0 | +0.05(+0.50%) | |
| Dec 14, 2016 | 9.950 | 9.950 | 9.950 | 9.950 | 1,000 | +0.03(+0.30%) |
| Dec 13, 2016 | 9.910 | 9.920 | 9.910 | 9.920 | 3,200 | +0.02(+0.20%) |
| Dec 12, 2016 | 9.900 | 9.900 | 9.900 | 9.900 | 248 | +0.04(+0.41%) |
| Dec 06, 2016 | 9.860 | 9.860 | 9.860 | 0 | +0.05(+0.51%) | |
| Dec 05, 2016 | 9.810 | 9.810 | 9.810 | 9.810 | 86,739 | +0.02(+0.20%) |
| Dec 02, 2016 | 9.790 | 9.790 | 9.790 | 9.790 | 190 | +0.07(+0.72%) |
| Dec 01, 2016 | 9.720 | 9.720 | 9.720 | 9.720 | 400 | -0.02(-0.21%) |
| Nov 29, 2016 | 9.740 | 9.740 | 9.740 | 33 | -0.09(-0.92%) | |
| Nov 25, 2016 | 9.830 | 9.830 | 9.830 | 0 | -0.06(-0.61%) | |
| Nov 23, 2016 | 9.890 | 9.890 | 9.890 | 24 | -0.03(-0.30%) | |
| Nov 22, 2016 | 9.890 | 9.920 | 9.890 | 9.920 | 3,171 | +0.08(+0.81%) |
| Nov 21, 2016 | 9.840 | 9.840 | 9.840 | 9.840 | 1,100 | +0.17(+1.76%) |
| Nov 11, 2016 | 9.670 | 9.670 | 9.670 | 0 | -0.23(-2.32%) | |
| Nov 09, 2016 | 9.900 | 9.900 | 9.900 | 111 | -0.03(-0.30%) | |
| Nov 08, 2016 | 9.930 | 9.930 | 9.890 | 9.930 | 1,458 | -0.04(-0.40%) |
| Nov 07, 2016 | 9.950 | 9.970 | 9.950 | 9.970 | 1,400 | +0.15(+1.53%) |
| Nov 03, 2016 | 9.820 | 9.820 | 9.820 | 0 | +0.02(+0.20%) | |
| Nov 02, 2016 | 9.800 | 9.800 | 9.800 | 9.800 | 1,741 | -0.02(-0.20%) |
| Nov 01, 2016 | 9.820 | 9.820 | 9.820 | 9.820 | 552 | -0.09(-0.91%) |
| 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%) | |
| Aug 03, 2016 | 9.720 | 9.720 | 9.720 | 27 | +0.07(+0.73%) | |
| Jul 28, 2016 | 9.650 | 9.650 | 9.650 | 31 | -0.12(-1.23%) | |
| Jul 25, 2016 | 9.770 | 9.770 | 9.770 | 0 | -0.01(-0.10%) | |
| Jul 22, 2016 | 9.780 | 9.780 | 9.780 | 9.780 | 4,074 | -0.01(-0.10%) |
| Jul 21, 2016 | 9.790 | 9.790 | 9.790 | 9.790 | 3,065 | +0.08(+0.82%) |
| Jul 20, 2016 | 9.750 | 9.750 | 9.710 | 9.710 | 1,443 | -0.05(-0.51%) |
| Jul 19, 2016 | 9.760 | 9.760 | 9.760 | 9.760 | 100 | +0.03(+0.31%) |
| Jul 18, 2016 | 9.730 | 9.730 | 9.730 | 9.730 | 200 | +0.06(+0.62%) |
| Jul 15, 2016 | 9.730 | 9.730 | 9.670 | 9.670 | 12,043 | -0.03(-0.31%) |
| Jul 14, 2016 | 9.700 | 9.730 | 9.700 | 9.700 | 2,597 | -0.02(-0.21%) |
| Jul 13, 2016 | 9.720 | 9.720 | 9.720 | 9.720 | 4,000 | -0.02(-0.21%) |
| Jul 11, 2016 | 9.740 | 9.740 | 9.740 | 0 | +0.04(+0.41%) | |
| Jul 08, 2016 | 9.640 | 9.710 | 9.640 | 9.700 | 1,380 | +0.17(+1.78%) |
| Jul 05, 2016 | 9.540 | 9.540 | 9.530 | 9.530 | 380 | +0.00(+0.00%) |
| Jun 29, 2016 | 9.530 | 9.530 | 9.530 | 0 | +0.17(+1.82%) | |
| Jun 27, 2016 | 9.360 | 9.360 | 9.360 | 0 | -0.31(-3.21%) | |
| Jun 23, 2016 | 9.670 | 9.670 | 9.670 | 55 | +0.05(+0.52%) | |
| Jun 22, 2016 | 9.230 | 9.630 | 9.230 | 9.620 | 2,521 | +0.00(+0.00%) |
| Jun 21, 2016 | 9.610 | 9.620 | 9.610 | 9.620 | 3,795 | +0.01(+0.10%) |
| Jun 20, 2016 | 9.550 | 9.610 | 9.550 | 9.610 | 3,400 | +0.08(+0.84%) |
| Jun 15, 2016 | 9.530 | 9.530 | 9.530 | 0 | +0.06(+0.63%) | |
| Jun 14, 2016 | 9.510 | 9.510 | 9.470 | 9.470 | 2,375 | -0.20(-2.07%) |
| Jun 07, 2016 | 9.670 | 9.670 | 9.670 | 0 | +0.02(+0.21%) | |
| Jun 06, 2016 | 9.600 | 9.650 | 9.600 | 9.650 | 7,400 | +0.05(+0.52%) |
| Jun 03, 2016 | 9.600 | 9.600 | 9.600 | 9.600 | 2,725 | +0.10(+1.05%) |
| May 31, 2016 | 9.500 | 9.500 | 9.500 | 73 | +0.00(+0.00%) | |
| May 30, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 | +0.00(+0.00%) |
| May 27, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 376 | -0.05(-0.52%) |
| May 26, 2016 | 9.550 | 9.550 | 9.550 | 9.550 | 2,372 | -0.06(-0.62%) |
| May 25, 2016 | 9.610 | 9.610 | 9.610 | 9.610 | 500 | +0.04(+0.42%) |
| May 24, 2016 | 9.600 | 9.600 | 9.570 | 9.570 | 2,900 | +0.01(+0.10%) |
| May 20, 2016 | 9.560 | 9.560 | 9.560 | 0 | +0.09(+0.95%) | |
| May 19, 2016 | 9.470 | 9.470 | 9.470 | 9.470 | 321 | -0.05(-0.53%) |
| May 13, 2016 | 9.520 | 9.520 | 9.520 | 31 | -0.04(-0.42%) | |
| May 12, 2016 | 9.550 | 9.560 | 9.550 | 9.560 | 5,119 | -0.02(-0.21%) |
| May 11, 2016 | 9.550 | 9.590 | 9.550 | 9.580 | 7,509 | +0.03(+0.31%) |
| May 10, 2016 | 9.510 | 9.550 | 9.510 | 9.550 | 500 | +0.09(+0.95%) |
| May 09, 2016 | 9.530 | 9.530 | 9.460 | 9.460 | 1,100 | +0.03(+0.32%) |
| May 06, 2016 | 9.430 | 9.430 | 9.430 | 9.430 | 163 | -0.06(-0.63%) |
| May 05, 2016 | 9.490 | 9.490 | 9.490 | 9.490 | 1,300 | -0.03(-0.32%) |
| May 03, 2016 | 9.520 | 9.520 | 9.520 | 105 | +0.04(+0.42%) |
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.
