CI High Interest Savings ETF (TSX:CSAV)
Canada · Delayed Price · Currency is CAD 50.07
+0.01 (0.01%)
Sep 10, 2025, 3:59 PM EDT
TSX:CSAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.02% | 42,017 |
| Sep 9, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | - | 37,712 |
| Sep 8, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 0.02% | 40,207 |
| Sep 5, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 50.05 | 0.02% | 19,800 |
| Sep 4, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 50.04 | 0.02% | 44,018 |
| Sep 3, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 50.03 | - | 31,800 |
| Sep 2, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - | 15,900 |
| Aug 29, 2025 | 50.02 | 50.04 | 50.02 | 50.03 | 50.03 | 0.02% | 111,100 |
| Aug 28, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | - | 26,300 |
| Aug 27, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 27,900 |
| Aug 26, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 50.01 | 0.02% | 29,841 |
| Aug 25, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | -0.22% | 268,716 |
| Aug 22, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 50.00 | 0.02% | 260,500 |
| Aug 21, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.99 | 0.02% | 69,547 |
| Aug 20, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.98 | - | 50,000 |
| Aug 19, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.98 | - | 21,800 |
| Aug 18, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.98 | - | 35,329 |
| Aug 15, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.98 | 0.04% | 17,129 |
| Aug 14, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.96 | - | 23,339 |
| Aug 13, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.96 | - | 49,300 |
| Aug 12, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.96 | - | 21,400 |
| Aug 11, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.96 | 0.02% | 21,107 |
| Aug 8, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.95 | 0.02% | 13,939 |
| Aug 7, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.94 | - | 22,643 |
| Aug 6, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.94 | 0.02% | 20,445 |
| Aug 5, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.93 | 0.02% | 34,700 |
| Aug 1, 2025 | 50.05 | 50.05 | 50.03 | 50.03 | 49.92 | - | 18,800 |
| Jul 31, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.92 | - | 21,319 |
| Jul 30, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.92 | 0.02% | 25,929 |
| Jul 29, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.91 | - | 32,100 |
| Jul 28, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.91 | - | 32,209 |
| Jul 25, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | -0.18% | 28,947 |
| Jul 24, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 50.00 | - | 56,624 |
| Jul 23, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 50.00 | 0.02% | 17,700 |
| Jul 22, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.99 | - | 239,946 |
| Jul 21, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.99 | - | 40,633 |
| Jul 18, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.99 | 0.02% | 56,130 |
| Jul 17, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.98 | - | 37,008 |
| Jul 16, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.98 | 0.04% | 47,039 |
| Jul 15, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.96 | -0.02% | 17,700 |
| Jul 14, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.97 | - | 75,500 |
| Jul 11, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.97 | 0.06% | 41,400 |
| Jul 10, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.94 | -0.02% | 75,300 |
| Jul 9, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.95 | 0.02% | 34,840 |
| Jul 8, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.94 | - | 20,000 |
| Jul 7, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.94 | - | 62,100 |
| Jul 4, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.94 | 0.04% | 16,749 |
| Jul 3, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.92 | - | 35,245 |
| Jul 2, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.92 | 0.02% | 67,011 |
| Jun 30, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.91 | - | 30,900 |