CI High Interest Savings ETF (TSX:CSAV)
Canada
· Delayed Price · Currency is CAD 50.02
+0.02 (0.03%)
Jun 27, 2025, 3:45 PM EDT
TSX:CSAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 50.02 | 0.02% | 25,000 |
| Jun 26, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 50.01 | - | 53,800 |
| Jun 25, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | - | 32,933 |
| Jun 24, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.18% | 250,900 |
| Jun 23, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 50.00 | - | 227,405 |
| Jun 20, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 50.00 | 0.04% | 35,004 |
| Jun 19, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | - | 15,916 |
| Jun 18, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | - | 12,700 |
| Jun 17, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | - | 11,500 |
| Jun 16, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.98 | - | 12,007 |
| Jun 13, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.97 | 0.02% | 13,100 |
| Jun 12, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.97 | 0.02% | 25,400 |
| Jun 11, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.96 | - | 38,700 |
| Jun 10, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.96 | 0.02% | 26,904 |
| Jun 9, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.95 | - | 34,900 |
| Jun 6, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.95 | - | 26,900 |
| Jun 5, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.95 | 0.04% | 33,417 |
| Jun 4, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.93 | -0.02% | 19,912 |
| Jun 3, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.93 | 0.02% | 33,022 |
| Jun 2, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.92 | - | 31,300 |
| May 30, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.93 | 0.02% | 21,600 |
| May 29, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.91 | 0.02% | 22,226 |
| May 28, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 49.91 | - | 42,116 |
| May 27, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.91 | -0.22% | 65,000 |
| May 26, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 49.91 | 0.02% | 54,316 |
| May 23, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 50.00 | - | 232,039 |
| May 22, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 50.00 | 0.02% | 24,802 |
| May 21, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.99 | - | 40,910 |
| May 20, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.99 | 0.02% | 34,200 |
| May 16, 2025 | 50.08 | 50.10 | 50.08 | 50.09 | 49.98 | 0.02% | 32,312 |
| May 15, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.97 | 0.02% | 21,600 |
| May 14, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.96 | - | 27,516 |
| May 13, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.96 | - | 20,611 |
| May 12, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.95 | - | 34,418 |
| May 9, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.96 | 0.02% | 23,200 |
| May 8, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.94 | 0.02% | 28,839 |
| May 7, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.94 | - | 35,401 |
| May 6, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.93 | 0.02% | 34,000 |
| May 5, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.93 | -0.02% | 27,500 |
| May 2, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.93 | 0.04% | 71,400 |
| May 1, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.91 | - | 46,700 |
| Apr 30, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.92 | 0.02% | 35,144 |
| Apr 29, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.91 | - | 35,300 |
| Apr 28, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.91 | 0.02% | 64,115 |
| Apr 25, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 50.01 | - | 47,141 |
| Apr 24, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.20% | 36,500 |
| Apr 23, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 50.00 | - | 30,239 |
| Apr 22, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 50.00 | - | 39,019 |
| Apr 21, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 50.00 | 0.04% | 17,146 |
| Apr 17, 2025 | 50.08 | 50.11 | 50.08 | 50.09 | 49.98 | 0.02% | 133,800 |