CI High Interest Savings ETF (TSX:CSAV)
Canada · Delayed Price · Currency is CAD 50.04
+0.01 (0.01%)
Oct 7, 2025, 3:43 PM EDT
TSX:CSAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - | 8,289 |
| Oct 6, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | - | 38,600 |
| Oct 3, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 50.04 | - | 25,300 |
| Oct 2, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 28,846 |
| Oct 1, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | - | 24,000 |
| Sep 30, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.02% | 17,800 |
| Sep 29, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 50.02 | - | 76,600 |
| Sep 26, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 21,100 |
| Sep 25, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | - | 34,700 |
| Sep 24, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 0.02% | 69,300 |
| Sep 23, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | -0.20% | 28,846 |
| Sep 22, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 50.00 | - | 259,707 |
| Sep 19, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.99 | 0.02% | 20,900 |
| Sep 18, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.99 | - | 27,403 |
| Sep 17, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.98 | 0.02% | 31,600 |
| Sep 16, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | - | 22,400 |
| Sep 15, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.98 | - | 82,848 |
| Sep 12, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.98 | 0.04% | 52,715 |
| Sep 11, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.96 | -0.02% | 32,600 |
| Sep 10, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.96 | 0.02% | 42,017 |
| Sep 9, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.96 | - | 37,712 |
| Sep 8, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.96 | 0.02% | 40,207 |
| Sep 5, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.95 | 0.02% | 19,800 |
| Sep 4, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.94 | 0.02% | 44,018 |
| Sep 3, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.93 | - | 31,800 |
| Sep 2, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.93 | - | 15,900 |
| Aug 29, 2025 | 50.02 | 50.04 | 50.02 | 50.03 | 49.93 | 0.02% | 111,100 |
| Aug 28, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.91 | - | 26,300 |
| Aug 27, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.91 | 0.02% | 27,900 |
| Aug 26, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 49.91 | 0.02% | 29,841 |
| Aug 25, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.90 | -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 |