Financial News
CI First Asset Active Credit ETF (TSX: FAO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2017 | 10.00 | 10.00 | 10.00 | 0 | -0.12(-1.19%) | |
| May 29, 2017 | 10.10 | 10.12 | 10.10 | 10.12 | 3,000 | +0.06(+0.60%) |
| May 26, 2017 | 10.05 | 10.06 | 10.05 | 10.06 | 5,220 | -0.05(-0.49%) |
| May 25, 2017 | 10.11 | 10.11 | 10.11 | 10.11 | 4,025 | +0.08(+0.80%) |
| May 16, 2017 | 10.03 | 10.03 | 10.03 | 190 | +0.03(+0.30%) | |
| May 12, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| May 11, 2017 | 9.910 | 10.00 | 9.910 | 10.00 | 2,910 | +0.00(+0.00%) |
| May 10, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | +0.01(+0.10%) |
| May 09, 2017 | 9.990 | 9.990 | 9.990 | 9.990 | 10,632 | +0.02(+0.20%) |
| May 08, 2017 | 9.990 | 10.00 | 9.970 | 9.970 | 2,867 | -0.02(-0.20%) |
| May 04, 2017 | 9.990 | 9.990 | 9.990 | 0 | -0.06(-0.60%) | |
| May 03, 2017 | 10.00 | 10.05 | 9.970 | 10.05 | 4,958 | +0.01(+0.10%) |
| May 02, 2017 | 10.03 | 10.04 | 10.03 | 10.04 | 3,500 | +0.08(+0.80%) |
| 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%) |
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.
