Financial News
CI First Asset Active Credit ETF (TSX: FAO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 8.760 | 8.760 | 8.760 | 8.760 | 141 | +0.00(+0.00%) |
| Apr 28, 2021 | 8.760 | 8.760 | 8.760 | 0 | +0.06(+0.69%) | |
| Apr 27, 2021 | 8.700 | 8.700 | 8.700 | 50 | +0.00(+0.00%) | |
| Apr 26, 2021 | 8.700 | 8.700 | 8.700 | 8.700 | 105 | -0.02(-0.23%) |
| Apr 21, 2021 | 8.720 | 8.720 | 8.720 | 0 | -0.04(-0.46%) | |
| Apr 20, 2021 | 8.770 | 8.770 | 8.760 | 8.760 | 1,809 | -0.04(-0.45%) |
| Apr 16, 2021 | 8.800 | 8.800 | 8.800 | 0 | +0.03(+0.34%) | |
| Apr 15, 2021 | 8.780 | 8.780 | 8.770 | 8.770 | 1,357 | +0.00(+0.00%) |
| Apr 14, 2021 | 8.770 | 8.770 | 8.770 | 8.770 | 200 | +0.01(+0.11%) |
| Apr 13, 2021 | 8.760 | 8.760 | 8.760 | 8.760 | 357 | +0.00(+0.00%) |
| Apr 12, 2021 | 8.760 | 8.760 | 8.760 | 75 | +0.00(+0.00%) | |
| Apr 09, 2021 | 8.780 | 8.780 | 8.710 | 8.760 | 1,300 | +0.04(+0.46%) |
| Apr 07, 2021 | 8.720 | 8.720 | 8.720 | 0 | -0.02(-0.23%) | |
| Apr 06, 2021 | 8.740 | 8.740 | 8.740 | 8.740 | 150 | -0.06(-0.68%) |
| Apr 05, 2021 | 8.800 | 8.800 | 8.800 | 8.800 | 1,482 | +0.10(+1.15%) |
| Apr 01, 2021 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) | |
| Mar 31, 2021 | 8.700 | 8.700 | 8.700 | 13 | +0.00(+0.00%) | |
| Mar 30, 2021 | 8.690 | 8.700 | 8.630 | 8.700 | 4,984 | +0.00(+0.00%) |
| Mar 29, 2021 | 8.700 | 8.700 | 8.700 | 8.700 | 700 | +0.00(+0.00%) |
| Mar 26, 2021 | 8.700 | 8.700 | 8.700 | 8.700 | 1,250 | +0.08(+0.93%) |
| Mar 24, 2021 | 8.620 | 8.620 | 8.620 | 0 | -0.11(-1.26%) | |
| Mar 23, 2021 | 8.730 | 8.730 | 8.730 | 8.730 | 109 | +0.02(+0.23%) |
| Mar 22, 2021 | 8.700 | 8.710 | 8.700 | 8.710 | 2,376 | +0.02(+0.23%) |
| Mar 19, 2021 | 8.690 | 8.690 | 8.690 | 8.690 | 100 | -0.07(-0.80%) |
| Mar 18, 2021 | 8.760 | 8.760 | 8.760 | 8.760 | 107 | +0.01(+0.11%) |
| Mar 17, 2021 | 8.680 | 8.750 | 8.650 | 8.750 | 6,351 | +0.03(+0.34%) |
| Mar 16, 2021 | 8.700 | 8.720 | 8.700 | 8.720 | 3,005 | +0.02(+0.23%) |
| Mar 15, 2021 | 8.700 | 8.700 | 8.700 | 1 | +0.00(+0.00%) | |
| Mar 12, 2021 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | +0.02(+0.23%) |
| Mar 11, 2021 | 8.750 | 8.750 | 8.680 | 8.680 | 1,500 | -0.07(-0.80%) |
| Mar 10, 2021 | 8.740 | 8.750 | 8.740 | 8.750 | 1,500 | +0.08(+0.92%) |
| Mar 09, 2021 | 8.720 | 8.720 | 8.670 | 8.670 | 1,251 | -0.06(-0.69%) |
| Mar 08, 2021 | 8.730 | 8.730 | 8.730 | 8.730 | 100 | -0.04(-0.46%) |
| Mar 05, 2021 | 8.760 | 8.770 | 8.760 | 8.770 | 1,000 | +0.05(+0.57%) |
| Mar 04, 2021 | 8.660 | 8.810 | 8.660 | 8.720 | 14,723 | +0.00(+0.00%) |
| Mar 01, 2021 | 8.720 | 8.720 | 8.720 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 8.720 | 8.720 | 8.720 | 8.720 | 102 | +0.00(+0.00%) |
| Feb 25, 2021 | 8.720 | 8.720 | 8.720 | 8.720 | 2,300 | +0.00(+0.00%) |
| Feb 24, 2021 | 8.750 | 8.800 | 8.720 | 8.720 | 2,300 | +0.02(+0.23%) |
| Feb 23, 2021 | 8.700 | 8.700 | 8.700 | 8.700 | 3,573 | -0.10(-1.14%) |
| Feb 22, 2021 | 8.810 | 8.810 | 8.800 | 8.800 | 330 | -0.02(-0.23%) |
| Feb 18, 2021 | 8.820 | 8.820 | 8.820 | 0 | -0.05(-0.56%) | |
| Feb 17, 2021 | 8.790 | 8.870 | 8.790 | 8.870 | 9,564 | +0.00(+0.00%) |
| Feb 16, 2021 | 8.870 | 8.870 | 8.870 | 8.870 | 510 | +0.00(+0.00%) |
| Feb 12, 2021 | 8.870 | 8.870 | 8.870 | 0 | -0.03(-0.34%) | |
| Feb 11, 2021 | 8.880 | 8.900 | 8.880 | 8.900 | 2,200 | +0.01(+0.11%) |
| Feb 10, 2021 | 8.890 | 8.890 | 8.890 | 8.890 | 175 | +0.04(+0.45%) |
| Feb 09, 2021 | 8.700 | 8.850 | 8.700 | 8.850 | 2,200 | -0.02(-0.23%) |
| Feb 08, 2021 | 8.850 | 8.870 | 8.850 | 8.870 | 1,880 | +0.01(+0.11%) |
| Feb 05, 2021 | 8.990 | 8.990 | 8.860 | 8.860 | 2,531 | -0.03(-0.34%) |
| Feb 04, 2021 | 8.890 | 8.890 | 8.890 | 8.890 | 100 | +0.05(+0.57%) |
| Feb 03, 2021 | 8.840 | 8.840 | 8.840 | 8.840 | 1,500 | -0.01(-0.11%) |
| Feb 02, 2021 | 8.850 | 8.850 | 8.850 | 8.850 | 100 | +0.04(+0.45%) |
| Feb 01, 2021 | 8.900 | 8.900 | 8.810 | 8.810 | 1,730 | -0.02(-0.23%) |
| Jan 29, 2021 | 8.830 | 8.830 | 8.830 | 8.830 | 1,286 | -0.01(-0.11%) |
| Jan 28, 2021 | 8.840 | 8.840 | 8.840 | 8.840 | 150 | +0.02(+0.23%) |
| Jan 26, 2021 | 8.820 | 8.820 | 8.820 | 0 | +0.00(+0.00%) | |
| Jan 25, 2021 | 8.760 | 8.830 | 8.760 | 8.820 | 150,212 | -0.03(-0.34%) |
| Jan 20, 2021 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) | |
| Jan 15, 2021 | 8.850 | 8.850 | 8.850 | 0 | -0.05(-0.56%) | |
| Jan 14, 2021 | 9.000 | 9.000 | 8.900 | 8.900 | 1,187 | +0.04(+0.45%) |
| Jan 13, 2021 | 8.820 | 8.860 | 8.800 | 8.860 | 3,800 | +0.01(+0.11%) |
| Jan 12, 2021 | 8.850 | 8.850 | 8.850 | 8.850 | 1,550 | +0.04(+0.45%) |
| Jan 11, 2021 | 8.830 | 8.830 | 8.810 | 8.810 | 500 | -0.04(-0.45%) |
| Jan 08, 2021 | 8.990 | 8.990 | 8.830 | 8.850 | 7,205 | -0.01(-0.11%) |
| Jan 07, 2021 | 8.880 | 8.880 | 8.860 | 8.860 | 1,900 | +0.00(+0.00%) |
| Jan 06, 2021 | 8.860 | 8.860 | 8.850 | 8.860 | 3,800 | +0.01(+0.11%) |
| Jan 05, 2021 | 8.890 | 8.890 | 8.850 | 8.850 | 883 | -0.03(-0.34%) |
| Dec 31, 2020 | 8.880 | 8.880 | 8.880 | 0 | +0.00(+0.00%) | |
| Dec 30, 2020 | 8.880 | 8.880 | 8.880 | 21 | +0.00(+0.00%) | |
| Dec 29, 2020 | 8.880 | 8.880 | 8.880 | 8.880 | 400 | +0.02(+0.23%) |
| Dec 24, 2020 | 8.860 | 8.860 | 8.860 | 0 | +0.05(+0.57%) | |
| Dec 23, 2020 | 8.850 | 8.850 | 8.800 | 8.810 | 3,200 | +0.02(+0.23%) |
| Dec 22, 2020 | 8.780 | 8.790 | 8.780 | 8.790 | 4,705 | -0.06(-0.68%) |
| Dec 18, 2020 | 8.850 | 8.850 | 8.850 | 0 | +0.07(+0.80%) | |
| Dec 16, 2020 | 8.780 | 8.780 | 8.780 | 0 | -0.04(-0.45%) | |
| Dec 15, 2020 | 8.840 | 8.850 | 8.820 | 8.820 | 2,298 | -0.01(-0.11%) |
| Dec 14, 2020 | 8.830 | 8.830 | 8.830 | 8.830 | 1,100 | +0.02(+0.23%) |
| Dec 11, 2020 | 8.820 | 8.820 | 8.790 | 8.810 | 7,500 | -0.02(-0.23%) |
| Dec 09, 2020 | 8.830 | 8.830 | 8.830 | 0 | +0.00(+0.00%) | |
| Dec 08, 2020 | 8.770 | 8.830 | 8.770 | 8.830 | 1,600 | +0.01(+0.11%) |
| Dec 07, 2020 | 8.770 | 8.820 | 8.770 | 8.820 | 429 | -0.02(-0.23%) |
| Dec 04, 2020 | 8.820 | 8.840 | 8.810 | 8.840 | 4,350 | -0.01(-0.11%) |
| Dec 03, 2020 | 8.850 | 8.850 | 8.850 | 8.850 | 100 | +0.07(+0.80%) |
| Dec 01, 2020 | 8.780 | 8.780 | 8.780 | 0 | +0.00(+0.00%) | |
| Nov 30, 2020 | 8.790 | 8.790 | 8.780 | 8.780 | 2,011 | +0.03(+0.34%) |
| Nov 27, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 3,023 | -0.06(-0.68%) |
| Nov 25, 2020 | 8.810 | 8.810 | 8.810 | 0 | +0.00(+0.00%) | |
| Nov 24, 2020 | 8.810 | 8.810 | 8.810 | 8.810 | 4,800 | -0.02(-0.23%) |
| Nov 20, 2020 | 8.830 | 8.830 | 8.830 | 0 | +0.01(+0.11%) | |
| Nov 19, 2020 | 8.800 | 8.820 | 8.800 | 8.820 | 3,000 | -0.01(-0.11%) |
| Nov 18, 2020 | 8.830 | 8.830 | 8.830 | 8.830 | 4,200 | +0.01(+0.11%) |
| Nov 17, 2020 | 8.820 | 8.820 | 8.820 | 8.820 | 3,300 | -0.10(-1.12%) |
| Nov 16, 2020 | 8.920 | 8.920 | 8.920 | 8.920 | 250 | +0.12(+1.36%) |
| Nov 13, 2020 | 8.800 | 8.800 | 8.800 | 8.800 | 2,500 | +0.05(+0.57%) |
| Nov 11, 2020 | 8.750 | 8.750 | 8.750 | 0 | -0.03(-0.34%) | |
| Nov 10, 2020 | 8.780 | 8.780 | 8.780 | 63 | +0.00(+0.00%) | |
| Nov 09, 2020 | 8.770 | 8.780 | 8.770 | 8.780 | 2,400 | +0.00(+0.00%) |
| Nov 06, 2020 | 8.780 | 8.780 | 8.780 | 8.780 | 100 | +0.01(+0.11%) |
| Nov 05, 2020 | 8.780 | 8.780 | 8.770 | 8.770 | 1,600 | +0.13(+1.50%) |
| Nov 03, 2020 | 8.640 | 8.640 | 8.640 | 0 | +0.00(+0.00%) | |
| Nov 02, 2020 | 8.650 | 8.650 | 8.640 | 8.640 | 600 | -0.04(-0.46%) |
| Oct 30, 2020 | 8.680 | 8.680 | 8.680 | 11 | +0.00(+0.00%) | |
| Oct 28, 2020 | 8.680 | 8.680 | 8.680 | 0 | +0.00(+0.00%) | |
| Oct 27, 2020 | 8.680 | 8.680 | 8.680 | 8.680 | 800 | -0.08(-0.91%) |
| Oct 26, 2020 | 8.760 | 8.760 | 8.760 | 5 | +0.00(+0.00%) | |
| Oct 22, 2020 | 8.760 | 8.760 | 8.760 | 0 | +0.00(+0.00%) | |
| Oct 21, 2020 | 8.760 | 8.760 | 8.760 | 8.760 | 600 | +0.09(+1.04%) |
| Oct 19, 2020 | 8.670 | 8.670 | 8.670 | 0 | -0.01(-0.12%) | |
| Oct 09, 2020 | 8.680 | 8.680 | 8.680 | 0 | -0.01(-0.12%) | |
| Oct 07, 2020 | 8.690 | 8.690 | 8.690 | 0 | -0.01(-0.11%) | |
| Oct 06, 2020 | 8.700 | 8.700 | 8.700 | 8.700 | 600 | +0.05(+0.58%) |
| Sep 30, 2020 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
| Sep 22, 2020 | 8.650 | 8.650 | 8.650 | 0 | +0.03(+0.35%) | |
| Sep 21, 2020 | 8.670 | 8.670 | 8.620 | 8.620 | 675 | -0.12(-1.37%) |
| Sep 16, 2020 | 8.740 | 8.740 | 8.740 | 0 | +0.00(+0.00%) | |
| Sep 14, 2020 | 8.740 | 8.740 | 8.740 | 0 | +0.08(+0.92%) | |
| Sep 10, 2020 | 8.660 | 8.660 | 8.660 | 0 | +0.01(+0.12%) | |
| Sep 09, 2020 | 8.640 | 8.660 | 8.630 | 8.650 | 5,382 | -0.01(-0.12%) |
| Sep 08, 2020 | 8.660 | 8.660 | 8.660 | 2 | +0.00(+0.00%) | |
| Sep 04, 2020 | 8.660 | 8.660 | 8.660 | 0 | -0.01(-0.12%) | |
| Sep 03, 2020 | 8.680 | 8.680 | 8.660 | 8.670 | 3,300 | -0.05(-0.57%) |
| Sep 01, 2020 | 8.720 | 8.720 | 8.720 | 0 | +0.04(+0.46%) | |
| Aug 31, 2020 | 8.680 | 8.680 | 8.680 | 20 | +0.00(+0.00%) | |
| Aug 28, 2020 | 8.680 | 8.680 | 8.680 | 8 | +0.00(+0.00%) | |
| Aug 27, 2020 | 8.750 | 8.750 | 8.680 | 8.680 | 900 | +0.04(+0.46%) |
| Aug 25, 2020 | 8.640 | 8.640 | 8.640 | 0 | -0.07(-0.80%) | |
| Aug 21, 2020 | 8.710 | 8.710 | 8.710 | 0 | -0.05(-0.57%) | |
| Aug 20, 2020 | 8.760 | 8.760 | 8.760 | 8.760 | 1,244 | +0.03(+0.34%) |
| Aug 18, 2020 | 8.730 | 8.730 | 8.730 | 0 | +0.07(+0.81%) | |
| Aug 17, 2020 | 8.660 | 8.660 | 8.660 | 8.660 | 1,000 | -0.04(-0.46%) |
| Aug 13, 2020 | 8.700 | 8.700 | 8.700 | 0 | -0.09(-1.02%) | |
| Aug 10, 2020 | 8.790 | 8.790 | 8.790 | 0 | +0.10(+1.15%) | |
| Aug 06, 2020 | 8.690 | 8.690 | 8.690 | 0 | +0.01(+0.12%) | |
| Aug 05, 2020 | 8.680 | 8.680 | 8.680 | 8.680 | 746 | +0.03(+0.35%) |
| Jul 31, 2020 | 8.650 | 8.650 | 8.650 | 0 | +0.02(+0.23%) | |
| Jul 27, 2020 | 8.630 | 8.630 | 8.630 | 0 | -0.03(-0.35%) | |
| Jul 23, 2020 | 8.660 | 8.660 | 8.660 | 0 | -0.01(-0.12%) | |
| Jul 22, 2020 | 8.670 | 8.670 | 8.670 | 8.670 | 200 | +0.02(+0.23%) |
| Jul 21, 2020 | 8.610 | 8.650 | 8.610 | 8.650 | 400 | +0.04(+0.46%) |
| Jul 20, 2020 | 8.530 | 8.610 | 8.530 | 8.610 | 1,200 | +0.13(+1.53%) |
| Jul 07, 2020 | 8.480 | 8.480 | 8.480 | 0 | +0.02(+0.24%) | |
| Jul 06, 2020 | 8.450 | 8.460 | 8.400 | 8.460 | 34,200 | +0.03(+0.36%) |
| Jul 03, 2020 | 8.360 | 8.430 | 8.360 | 8.430 | 350 | +0.01(+0.12%) |
| Jul 02, 2020 | 8.420 | 8.420 | 8.420 | 8.420 | 400 | +0.05(+0.60%) |
| Jun 30, 2020 | 8.370 | 8.370 | 8.370 | 0 | -0.07(-0.83%) | |
| Jun 26, 2020 | 8.440 | 8.440 | 8.440 | 0 | +0.00(+0.00%) | |
| Jun 24, 2020 | 8.440 | 8.440 | 8.440 | 0 | -0.04(-0.47%) | |
| Jun 23, 2020 | 8.550 | 8.550 | 8.470 | 8.480 | 10,499 | -0.07(-0.82%) |
| Jun 22, 2020 | 8.550 | 8.550 | 8.550 | 8.550 | 900 | -0.06(-0.70%) |
| Jun 19, 2020 | 8.630 | 8.630 | 8.600 | 8.610 | 1,900 | -0.01(-0.12%) |
| Jun 18, 2020 | 8.620 | 8.620 | 8.620 | 8.620 | 1,100 | +0.08(+0.94%) |
| Jun 17, 2020 | 8.660 | 8.660 | 8.540 | 8.540 | 315 | +0.09(+1.07%) |
| Jun 16, 2020 | 8.470 | 8.470 | 8.450 | 8.450 | 3,300 | -0.02(-0.24%) |
| Jun 12, 2020 | 8.470 | 8.470 | 8.470 | 0 | +0.04(+0.47%) | |
| Jun 11, 2020 | 8.300 | 8.470 | 8.300 | 8.430 | 2,323 | -0.17(-1.98%) |
| Jun 09, 2020 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
| Jun 08, 2020 | 8.620 | 8.620 | 8.600 | 8.600 | 400 | +0.04(+0.47%) |
| Jun 05, 2020 | 8.560 | 8.560 | 8.560 | 8.560 | 1,500 | +0.06(+0.71%) |
| Jun 03, 2020 | 8.500 | 8.500 | 8.500 | 0 | +0.15(+1.80%) | |
| Jun 01, 2020 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) | |
| May 29, 2020 | 8.340 | 8.350 | 8.340 | 8.350 | 812 | +0.11(+1.33%) |
| May 20, 2020 | 8.240 | 8.240 | 8.240 | 0 | +0.19(+2.36%) | |
| May 19, 2020 | 8.050 | 8.050 | 8.050 | 46 | +0.00(+0.00%) | |
| May 15, 2020 | 8.050 | 8.050 | 8.050 | 0 | -0.14(-1.71%) | |
| May 13, 2020 | 8.190 | 8.190 | 8.190 | 0 | +0.00(+0.00%) | |
| May 12, 2020 | 8.150 | 8.190 | 8.150 | 8.190 | 1,800 | +0.05(+0.61%) |
| May 08, 2020 | 8.140 | 8.140 | 8.140 | 0 | +0.00(+0.00%) | |
| May 07, 2020 | 8.140 | 8.140 | 8.140 | 8.140 | 100 | +0.02(+0.25%) |
| May 06, 2020 | 8.120 | 8.120 | 8.120 | 8.120 | 300 | +0.15(+1.88%) |
| May 04, 2020 | 7.970 | 7.970 | 7.970 | 0 | -0.18(-2.21%) |
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.
