Financial News
CI First Asset Active Credit ETF (TSX: FAO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2020 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
| Sep 22, 2020 | 8.650 | 8.650 | 8.650 | 0 | +0.03(+0.35%) | |
| Sep 21, 2020 | 8.670 | 8.670 | 8.620 | 8.620 | 675 | -0.12(-1.37%) |
| Sep 16, 2020 | 8.740 | 8.740 | 8.740 | 0 | +0.00(+0.00%) | |
| Sep 14, 2020 | 8.740 | 8.740 | 8.740 | 0 | +0.08(+0.92%) | |
| Sep 10, 2020 | 8.660 | 8.660 | 8.660 | 0 | +0.01(+0.12%) | |
| Sep 09, 2020 | 8.640 | 8.660 | 8.630 | 8.650 | 5,382 | -0.01(-0.12%) |
| Sep 08, 2020 | 8.660 | 8.660 | 8.660 | 2 | +0.00(+0.00%) | |
| Sep 04, 2020 | 8.660 | 8.660 | 8.660 | 0 | -0.01(-0.12%) | |
| Sep 03, 2020 | 8.680 | 8.680 | 8.660 | 8.670 | 3,300 | -0.05(-0.57%) |
| Sep 01, 2020 | 8.720 | 8.720 | 8.720 | 0 | +0.04(+0.46%) | |
| 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%) |
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.
