Financial News
CI First Asset Active Credit ETF (TSX: FAO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2021 | 8.640 | 8.640 | 8.640 | 25 | +0.01(+0.12%) | |
| Sep 28, 2021 | 8.600 | 8.630 | 8.590 | 8.630 | 1,555 | +0.01(+0.12%) |
| Sep 24, 2021 | 8.620 | 8.620 | 8.620 | 0 | -0.03(-0.35%) | |
| Sep 23, 2021 | 8.650 | 8.650 | 8.650 | 8.650 | 290 | +0.00(+0.00%) |
| Sep 22, 2021 | 8.640 | 8.650 | 8.640 | 8.650 | 926 | -0.01(-0.12%) |
| Sep 21, 2021 | 8.660 | 8.660 | 8.640 | 8.660 | 2,517 | -0.03(-0.35%) |
| Sep 20, 2021 | 8.690 | 8.690 | 8.690 | 8.690 | 501 | -0.01(-0.11%) |
| Sep 17, 2021 | 8.700 | 8.700 | 8.700 | 8.700 | 107 | -0.05(-0.57%) |
| Sep 15, 2021 | 8.750 | 8.750 | 8.750 | 1 | +0.09(+1.04%) | |
| Sep 14, 2021 | 8.660 | 8.660 | 8.660 | 8.660 | 300 | +0.01(+0.12%) |
| Sep 10, 2021 | 8.650 | 8.650 | 8.650 | 8.650 | 137 | -0.01(-0.12%) |
| Sep 08, 2021 | 8.660 | 8.660 | 8.660 | 75 | +0.00(+0.00%) | |
| Sep 03, 2021 | 8.660 | 8.660 | 8.660 | 51 | -0.05(-0.57%) | |
| Sep 02, 2021 | 8.800 | 8.800 | 8.710 | 8.710 | 4,723 | +0.02(+0.23%) |
| Aug 31, 2021 | 8.690 | 8.690 | 8.690 | 7 | -0.05(-0.57%) | |
| Aug 30, 2021 | 8.740 | 8.740 | 8.740 | 8.740 | 100 | +0.08(+0.92%) |
| Aug 26, 2021 | 8.660 | 8.660 | 8.660 | 0 | -0.01(-0.12%) | |
| Aug 24, 2021 | 8.670 | 8.670 | 8.670 | 100 | -0.02(-0.23%) | |
| Aug 23, 2021 | 8.690 | 8.690 | 8.690 | 8.690 | 100 | +0.01(+0.12%) |
| Aug 20, 2021 | 8.600 | 8.680 | 8.600 | 8.680 | 1,200 | +0.03(+0.35%) |
| Aug 19, 2021 | 8.650 | 8.650 | 8.650 | 8.650 | 227 | +0.01(+0.12%) |
| Aug 18, 2021 | 8.610 | 8.640 | 8.610 | 8.640 | 800 | -0.05(-0.58%) |
| Aug 17, 2021 | 8.670 | 8.690 | 8.670 | 8.690 | 1,421 | -0.01(-0.11%) |
| Aug 16, 2021 | 8.640 | 8.700 | 8.640 | 8.700 | 901 | +0.02(+0.23%) |
| Aug 11, 2021 | 8.680 | 8.680 | 8.680 | 0 | +0.00(+0.00%) | |
| Aug 10, 2021 | 8.680 | 8.680 | 8.680 | 8.680 | 430 | -0.02(-0.23%) |
| Aug 06, 2021 | 8.700 | 8.700 | 8.700 | 0 | -0.03(-0.34%) | |
| Aug 05, 2021 | 8.730 | 8.730 | 8.730 | 8.730 | 160 | +0.02(+0.23%) |
| Aug 04, 2021 | 8.680 | 8.710 | 8.680 | 8.710 | 1,800 | -0.04(-0.46%) |
| Aug 03, 2021 | 8.750 | 8.750 | 8.750 | 8.750 | 302 | +0.00(+0.00%) |
| Jul 30, 2021 | 8.750 | 8.750 | 8.750 | 0 | +0.10(+1.16%) | |
| Jul 28, 2021 | 8.650 | 8.650 | 8.650 | 0 | -0.05(-0.57%) | |
| Jul 27, 2021 | 8.700 | 8.700 | 8.690 | 8.700 | 1,890 | -0.03(-0.34%) |
| Jul 26, 2021 | 8.770 | 8.770 | 8.730 | 8.730 | 1,450 | -0.01(-0.11%) |
| Jul 23, 2021 | 8.740 | 8.740 | 8.740 | 8.740 | 360 | -0.05(-0.57%) |
| Jul 22, 2021 | 8.790 | 8.790 | 8.790 | 8.790 | 251 | +0.01(+0.11%) |
| Jul 21, 2021 | 8.780 | 8.780 | 8.780 | 8.780 | 2,095 | +0.04(+0.46%) |
| Jul 20, 2021 | 8.740 | 8.740 | 8.740 | 8.740 | 100 | +0.06(+0.69%) |
| Jul 19, 2021 | 8.680 | 8.680 | 8.680 | 8.680 | 1,501 | -0.01(-0.12%) |
| Jul 16, 2021 | 8.750 | 8.750 | 8.690 | 8.690 | 1,703 | -0.07(-0.80%) |
| Jul 15, 2021 | 8.760 | 8.760 | 8.760 | 8.760 | 501 | +0.06(+0.69%) |
| Jul 12, 2021 | 8.700 | 8.700 | 8.700 | 0 | +0.02(+0.23%) |
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.
