Financial News
CI First Asset Active Credit ETF (TSX: FAO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 08, 2022 | 8.000 | 0 | +0.00(+0.00%) | |||
| Apr 06, 2022 | 8.000 | 0 | -0.07(-0.87%) | |||
| Apr 01, 2022 | 8.070 | 0 | +0.03(+0.37%) | |||
| Mar 31, 2022 | 8.040 | 8.040 | 8.040 | 8.040 | 911 | +0.00(+0.00%) |
| Mar 30, 2022 | 8.040 | 8.040 | 8.040 | 8.040 | 200 | +0.03(+0.37%) |
| Mar 29, 2022 | 7.900 | 8.010 | 7.900 | 8.010 | 1,100 | +0.03(+0.38%) |
| Mar 28, 2022 | 7.990 | 7.990 | 7.980 | 7.980 | 1,000 | -0.02(-0.25%) |
| Mar 25, 2022 | 8.050 | 8.050 | 8.000 | 8.000 | 629 | -0.09(-1.11%) |
| Mar 22, 2022 | 8.090 | 0 | -0.01(-0.12%) | |||
| Mar 14, 2022 | 8.100 | 0 | -0.02(-0.25%) | |||
| Mar 10, 2022 | 8.120 | 0 | -0.03(-0.37%) | |||
| Mar 09, 2022 | 8.150 | 8.150 | 8.150 | 8.150 | 614 | +0.01(+0.12%) |
| Mar 07, 2022 | 8.140 | 0 | -0.09(-1.09%) | |||
| Mar 02, 2022 | 8.230 | 0 | +0.08(+0.98%) | |||
| 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%) | |
| Dec 01, 2021 | 8.520 | 8.520 | 8.500 | 8.500 | 1,730 | -0.02(-0.23%) |
| 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%) | |
| Sep 02, 2021 | 8.800 | 8.800 | 8.710 | 8.710 | 4,723 | +0.02(+0.23%) |
| Aug 31, 2021 | 8.690 | 8.690 | 8.690 | 7 | -0.05(-0.57%) | |
| Aug 30, 2021 | 8.740 | 8.740 | 8.740 | 8.740 | 100 | +0.08(+0.92%) |
| Aug 26, 2021 | 8.660 | 8.660 | 8.660 | 0 | -0.01(-0.12%) | |
| Aug 24, 2021 | 8.670 | 8.670 | 8.670 | 100 | -0.02(-0.23%) | |
| Aug 23, 2021 | 8.690 | 8.690 | 8.690 | 8.690 | 100 | +0.01(+0.12%) |
| Aug 20, 2021 | 8.600 | 8.680 | 8.600 | 8.680 | 1,200 | +0.03(+0.35%) |
| Aug 19, 2021 | 8.650 | 8.650 | 8.650 | 8.650 | 227 | +0.01(+0.12%) |
| Aug 18, 2021 | 8.610 | 8.640 | 8.610 | 8.640 | 800 | -0.05(-0.58%) |
| Aug 17, 2021 | 8.670 | 8.690 | 8.670 | 8.690 | 1,421 | -0.01(-0.11%) |
| Aug 16, 2021 | 8.640 | 8.700 | 8.640 | 8.700 | 901 | +0.02(+0.23%) |
| Aug 11, 2021 | 8.680 | 8.680 | 8.680 | 0 | +0.00(+0.00%) | |
| Aug 10, 2021 | 8.680 | 8.680 | 8.680 | 8.680 | 430 | -0.02(-0.23%) |
| Aug 06, 2021 | 8.700 | 8.700 | 8.700 | 0 | -0.03(-0.34%) | |
| Aug 05, 2021 | 8.730 | 8.730 | 8.730 | 8.730 | 160 | +0.02(+0.23%) |
| Aug 04, 2021 | 8.680 | 8.710 | 8.680 | 8.710 | 1,800 | -0.04(-0.46%) |
| Aug 03, 2021 | 8.750 | 8.750 | 8.750 | 8.750 | 302 | +0.00(+0.00%) |
| Jul 30, 2021 | 8.750 | 8.750 | 8.750 | 0 | +0.10(+1.16%) | |
| Jul 28, 2021 | 8.650 | 8.650 | 8.650 | 0 | -0.05(-0.57%) | |
| Jul 27, 2021 | 8.700 | 8.700 | 8.690 | 8.700 | 1,890 | -0.03(-0.34%) |
| Jul 26, 2021 | 8.770 | 8.770 | 8.730 | 8.730 | 1,450 | -0.01(-0.11%) |
| Jul 23, 2021 | 8.740 | 8.740 | 8.740 | 8.740 | 360 | -0.05(-0.57%) |
| Jul 22, 2021 | 8.790 | 8.790 | 8.790 | 8.790 | 251 | +0.01(+0.11%) |
| Jul 21, 2021 | 8.780 | 8.780 | 8.780 | 8.780 | 2,095 | +0.04(+0.46%) |
| Jul 20, 2021 | 8.740 | 8.740 | 8.740 | 8.740 | 100 | +0.06(+0.69%) |
| Jul 19, 2021 | 8.680 | 8.680 | 8.680 | 8.680 | 1,501 | -0.01(-0.12%) |
| Jul 16, 2021 | 8.750 | 8.750 | 8.690 | 8.690 | 1,703 | -0.07(-0.80%) |
| Jul 15, 2021 | 8.760 | 8.760 | 8.760 | 8.760 | 501 | +0.06(+0.69%) |
| Jul 12, 2021 | 8.700 | 8.700 | 8.700 | 0 | +0.02(+0.23%) | |
| Jul 05, 2021 | 8.680 | 8.680 | 8.680 | 1 | -0.04(-0.46%) | |
| Jun 30, 2021 | 8.720 | 8.720 | 8.720 | 4 | +0.01(+0.11%) | |
| Jun 29, 2021 | 8.710 | 8.710 | 8.710 | 8.710 | 500 | +0.00(+0.00%) |
| Jun 28, 2021 | 8.710 | 8.710 | 8.710 | 8.710 | 601 | +0.07(+0.81%) |
| Jun 24, 2021 | 8.640 | 8.640 | 8.640 | 0 | -0.01(-0.12%) | |
| Jun 23, 2021 | 8.680 | 8.680 | 8.650 | 8.650 | 1,700 | -0.03(-0.35%) |
| Jun 21, 2021 | 8.680 | 8.680 | 8.680 | 0 | -0.02(-0.23%) | |
| Jun 18, 2021 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | +0.01(+0.12%) |
| Jun 17, 2021 | 8.690 | 8.690 | 8.690 | 8.690 | 100 | +0.00(+0.00%) |
| Jun 16, 2021 | 8.700 | 8.700 | 8.690 | 8.690 | 1,200 | +0.00(+0.00%) |
| Jun 14, 2021 | 8.690 | 8.690 | 8.690 | 0 | -0.02(-0.23%) | |
| Jun 08, 2021 | 8.710 | 8.710 | 8.710 | 1 | -0.02(-0.23%) | |
| Jun 07, 2021 | 8.720 | 8.730 | 8.720 | 8.730 | 1,013 | +0.01(+0.11%) |
| Jun 04, 2021 | 8.720 | 8.720 | 8.720 | 8.720 | 100 | +0.00(+0.00%) |
| Jun 02, 2021 | 8.720 | 8.720 | 8.720 | 0 | +0.00(+0.00%) | |
| Jun 01, 2021 | 8.720 | 8.720 | 8.720 | 8.720 | 1,575 | +0.07(+0.81%) |
| May 28, 2021 | 8.650 | 8.650 | 8.650 | 2 | -0.03(-0.35%) | |
| May 27, 2021 | 8.820 | 8.830 | 8.680 | 8.680 | 35,273 | +0.00(+0.00%) |
| May 21, 2021 | 8.680 | 8.680 | 8.680 | 0 | -0.01(-0.12%) | |
| May 20, 2021 | 8.690 | 8.690 | 8.690 | 8.690 | 2,010 | -0.04(-0.46%) |
| May 19, 2021 | 8.680 | 8.730 | 8.650 | 8.730 | 6,230 | +0.06(+0.69%) |
| May 18, 2021 | 8.740 | 8.740 | 8.640 | 8.670 | 7,225 | +0.00(+0.00%) |
| May 14, 2021 | 8.670 | 8.670 | 8.670 | 0 | -0.07(-0.80%) | |
| May 13, 2021 | 8.740 | 8.740 | 8.740 | 8.740 | 1,490 | +0.05(+0.58%) |
| May 12, 2021 | 8.690 | 8.690 | 8.690 | 8.690 | 480 | +0.01(+0.12%) |
| May 11, 2021 | 8.700 | 8.700 | 8.680 | 8.680 | 705 | -0.02(-0.23%) |
| May 10, 2021 | 8.700 | 8.700 | 8.700 | 8.700 | 4,246 | +0.01(+0.12%) |
| May 07, 2021 | 8.750 | 8.780 | 8.690 | 8.690 | 1,188 | -0.01(-0.11%) |
| May 06, 2021 | 8.710 | 8.710 | 8.700 | 8.700 | 1,100 | +0.03(+0.35%) |
| May 04, 2021 | 8.670 | 8.670 | 8.670 | 46 | +0.00(+0.00%) |
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.
