Financial News
CI First Asset Active Credit ETF (TSX: FAO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 9.380 | 9.380 | 9.380 | 9.380 | 109 | -0.12(-1.26%) |
| May 24, 2019 | 9.500 | 9.500 | 9.500 | 0 | -0.03(-0.31%) | |
| May 23, 2019 | 9.530 | 9.530 | 9.530 | 10 | +0.00(+0.00%) | |
| May 22, 2019 | 9.530 | 9.530 | 9.530 | 9.530 | 200 | +0.04(+0.42%) |
| May 21, 2019 | 9.490 | 9.490 | 9.490 | 9.490 | 100 | +0.03(+0.32%) |
| May 17, 2019 | 9.460 | 9.460 | 9.460 | 0 | -0.02(-0.21%) | |
| May 16, 2019 | 9.410 | 9.480 | 9.410 | 9.480 | 1,717 | +0.03(+0.32%) |
| May 15, 2019 | 9.410 | 9.450 | 9.410 | 9.450 | 1,400 | +0.07(+0.75%) |
| May 14, 2019 | 9.380 | 9.380 | 9.380 | 9.380 | 540 | -0.12(-1.26%) |
| May 13, 2019 | 9.510 | 9.510 | 9.500 | 9.500 | 800 | -0.01(-0.11%) |
| May 09, 2019 | 9.510 | 9.510 | 9.510 | 0 | -0.03(-0.31%) | |
| May 07, 2019 | 9.540 | 9.540 | 9.540 | 0 | -0.03(-0.31%) | |
| May 06, 2019 | 9.570 | 9.570 | 9.570 | 9.570 | 4,400 | +0.09(+0.95%) |
| May 02, 2019 | 9.480 | 9.480 | 9.480 | 0 | -0.15(-1.56%) | |
| Apr 29, 2019 | 9.630 | 9.630 | 9.630 | 0 | +0.13(+1.37%) | |
| Apr 26, 2019 | 9.540 | 9.550 | 9.500 | 9.500 | 600 | +0.03(+0.32%) |
| Apr 25, 2019 | 9.450 | 9.470 | 9.450 | 9.470 | 1,300 | +0.01(+0.11%) |
| Apr 23, 2019 | 9.460 | 9.460 | 9.460 | 0 | -0.06(-0.63%) | |
| Apr 22, 2019 | 9.640 | 9.640 | 9.520 | 9.520 | 1,200 | -0.03(-0.31%) |
| Apr 18, 2019 | 9.550 | 9.550 | 9.550 | 0 | +0.01(+0.10%) | |
| Apr 16, 2019 | 9.540 | 9.540 | 9.540 | 0 | +0.02(+0.21%) | |
| Apr 15, 2019 | 9.460 | 9.550 | 9.460 | 9.520 | 1,985 | -0.03(-0.31%) |
| Apr 12, 2019 | 9.550 | 9.550 | 9.550 | 9.550 | 300 | +0.00(+0.00%) |
| Apr 11, 2019 | 9.550 | 9.550 | 9.550 | 9.550 | 500 | +0.05(+0.53%) |
| Apr 10, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | -0.04(-0.42%) |
| Apr 05, 2019 | 9.540 | 9.540 | 9.540 | 0 | +0.05(+0.53%) | |
| Apr 04, 2019 | 9.400 | 9.490 | 9.400 | 9.490 | 2,000 | +0.05(+0.53%) |
| Apr 02, 2019 | 9.440 | 9.440 | 9.440 | 0 | +0.00(+0.00%) | |
| Apr 01, 2019 | 9.540 | 9.540 | 9.440 | 9.440 | 6,855 | -0.02(-0.21%) |
| Mar 29, 2019 | 9.460 | 9.460 | 9.460 | 11 | +0.00(+0.00%) | |
| Mar 28, 2019 | 9.470 | 9.470 | 9.460 | 9.460 | 200 | +0.04(+0.42%) |
| Mar 27, 2019 | 9.420 | 9.420 | 9.420 | 9.420 | 222 | +0.01(+0.11%) |
| Mar 26, 2019 | 9.410 | 9.410 | 9.410 | 9.410 | 413 | -0.05(-0.53%) |
| Mar 25, 2019 | 9.520 | 9.520 | 9.460 | 9.460 | 750 | -0.01(-0.11%) |
| Mar 22, 2019 | 9.470 | 9.470 | 9.470 | 9.470 | 300 | -0.01(-0.11%) |
| Mar 21, 2019 | 9.480 | 9.480 | 9.480 | 9.480 | 1,072 | -0.04(-0.42%) |
| Mar 20, 2019 | 9.510 | 9.520 | 9.510 | 9.520 | 800 | +0.11(+1.17%) |
| Mar 18, 2019 | 9.410 | 9.410 | 9.410 | 9.410 | 500 | -0.08(-0.84%) |
| Mar 13, 2019 | 9.490 | 9.490 | 9.490 | 0 | +0.08(+0.85%) | |
| Mar 12, 2019 | 9.410 | 9.410 | 9.410 | 9.410 | 100 | -0.08(-0.84%) |
| Mar 06, 2019 | 9.490 | 9.490 | 9.490 | 0 | -0.06(-0.63%) |
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.
