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