Financial News
CI First Asset Active Credit ETF (TSX: FAO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
