CI High Interest Savings ETF (TSX:CSAV)
Canada · Delayed Price · Currency is CAD 50.02
+0.01 (0.02%)
At close: Nov 28, 2025
TSX:CSAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 43,692 |
| Nov 27, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | - | 19,313 |
| Nov 26, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 0.01% | 41,521 |
| Nov 25, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 50.00 | - | 22,793 |
| Nov 24, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 50.00 | -0.16% | 82,883 |
| Nov 21, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 50.00 | 0.03% | 73,153 |
| Nov 20, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.98 | -0.01% | 24,426 |
| Nov 19, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.99 | 0.02% | 59,853 |
| Nov 18, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.98 | - | 21,346 |
| Nov 17, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.98 | - | 20,068 |
| Nov 14, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.98 | 0.04% | 28,218 |
| Nov 13, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.96 | -0.02% | 37,168 |
| Nov 12, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.97 | - | 21,404 |
| Nov 11, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.97 | 0.01% | 55,905 |
| Nov 10, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.96 | 0.03% | 78,798 |
| Nov 7, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.95 | - | 47,831 |
| Nov 6, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.95 | - | 30,506 |
| Nov 5, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.95 | 0.02% | 28,791 |
| Nov 4, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.94 | -0.02% | 20,073 |
| Nov 3, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.95 | 0.02% | 39,438 |
| Oct 31, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.94 | 0.03% | 37,771 |
| Oct 30, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.92 | 0.01% | 40,088 |
| Oct 29, 2025 | 50.00 | 50.01 | 50.00 | 50.00 | 49.92 | -0.02% | 22,167 |
| Oct 28, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.93 | 0.01% | 37,690 |
| Oct 27, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.92 | -0.19% | 98,660 |
| Oct 24, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.91 | 0.02% | 184,526 |
| Oct 23, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.90 | - | 34,641 |
| Oct 22, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.90 | -0.01% | 31,730 |
| Oct 21, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.90 | 0.03% | 40,418 |
| Oct 20, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.89 | - | 31,164 |
| Oct 17, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.89 | 0.02% | 43,836 |
| Oct 16, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.88 | - | 17,591 |
| Oct 15, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.88 | 0.01% | 36,302 |
| Oct 14, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.87 | 0.01% | 20,769 |
| Oct 10, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.87 | - | 27,199 |
| Oct 9, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.87 | 0.02% | 14,104 |
| Oct 8, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.86 | 0.02% | 39,916 |
| Oct 7, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.85 | - | 26,793 |
| Oct 6, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.85 | - | 38,571 |
| Oct 3, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.85 | 0.01% | 25,283 |
| Oct 2, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.84 | 0.02% | 28,846 |
| Oct 1, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.83 | -0.01% | 23,977 |
| Sep 30, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.84 | 0.02% | 17,758 |
| Sep 29, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.83 | - | 76,594 |
| Sep 26, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.83 | 0.02% | 21,068 |
| Sep 25, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.82 | - | 34,662 |
| Sep 24, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.82 | 0.02% | 69,274 |
| Sep 23, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.81 | -0.20% | 28,846 |
| Sep 22, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.81 | 0.01% | 259,707 |
| Sep 19, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.80 | 0.01% | 20,896 |