Financial News
CI First Asset Active Credit ETF (TSX: FAO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2017 | 10.08 | 10.08 | 10.08 | 70 | +0.01(+0.10%) | |
| Feb 28, 2017 | 10.07 | 10.07 | 10.07 | 10.07 | 4,100 | +0.09(+0.90%) |
| Feb 24, 2017 | 9.980 | 9.980 | 9.980 | 0 | -0.05(-0.50%) | |
| Feb 23, 2017 | 10.12 | 10.12 | 10.03 | 10.03 | 4,886 | -0.04(-0.40%) |
| Feb 22, 2017 | 10.00 | 10.07 | 10.00 | 10.07 | 2,532 | +0.03(+0.30%) |
| Feb 17, 2017 | 10.04 | 10.04 | 10.04 | 1 | +0.00(+0.00%) | |
| Feb 16, 2017 | 10.04 | 10.04 | 10.00 | 10.04 | 5,895 | +0.01(+0.10%) |
| Feb 15, 2017 | 10.01 | 10.03 | 10.00 | 10.03 | 6,786 | +0.00(+0.05%) |
| Feb 14, 2017 | 10.01 | 10.03 | 10.01 | 10.03 | 2,600 | +0.03(+0.25%) |
| Feb 13, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 666 | +0.05(+0.50%) |
| Feb 10, 2017 | 9.975 | 9.975 | 9.950 | 9.950 | 700 | +0.00(+0.00%) |
| Feb 09, 2017 | 10.01 | 10.01 | 9.950 | 9.950 | 3,060 | +0.05(+0.51%) |
| Feb 08, 2017 | 9.910 | 9.960 | 9.900 | 9.900 | 4,320 | -0.08(-0.80%) |
| Feb 06, 2017 | 9.980 | 9.980 | 9.980 | 11 | -0.03(-0.30%) | |
| Feb 03, 2017 | 10.00 | 10.01 | 10.00 | 10.01 | 1,127 | +0.08(+0.81%) |
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.
