Skip to main content
CI High Interest Savings ETF (TSX: CSAV)
Canada flag Canada · Delayed Price · Currency is CAD
50.03
+0.01 (0.01%)
Dec 24, 2024, 12:45 PM EST

CSAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202450.0350.0350.0250.0350.030.02%14,100
Dec 23, 202450.0250.0250.0150.0250.02-0.24%62,013
Dec 20, 202450.1350.1450.1350.1450.010.04%305,900
Dec 19, 202450.1250.1350.1250.1249.99-55,642
Dec 18, 202450.1250.1250.1150.1249.99-35,900
Dec 17, 202450.1250.1250.1150.1249.990.02%33,500
Dec 16, 202450.1250.1250.1150.1149.98-74,200
Dec 13, 202450.1050.1150.1050.1149.980.04%19,619
Dec 12, 202450.0950.1050.0950.0949.96-37,500
Dec 11, 202450.0850.0950.0850.0949.960.02%23,200
Dec 10, 202450.0850.0950.0850.0849.95-37,900
Dec 9, 202450.0850.0850.0750.0849.95-29,710
Dec 6, 202450.0750.0850.0750.0849.950.02%39,900
Dec 5, 202450.0750.0750.0650.0749.940.02%32,600
Dec 4, 202450.0650.0650.0550.0649.93-28,000
Dec 3, 202450.0550.0650.0550.0649.930.04%38,700
Dec 2, 202450.0550.0550.0450.0449.91-0.02%46,600
Nov 29, 202450.0450.0550.0450.0549.920.04%22,019
Nov 28, 202450.0250.0350.0250.0349.900.02%28,533
Nov 27, 202450.0250.0350.0250.0249.89-25,627
Nov 26, 202450.0150.0250.0150.0249.89-29,718
Nov 25, 202450.0250.0250.0150.0249.89-0.26%71,224
Nov 22, 202450.1550.1650.1550.1549.870.02%249,339
Nov 21, 202450.1450.1550.1450.1449.86-31,400
Nov 20, 202450.1350.1450.1350.1449.86-31,929
Nov 19, 202450.1450.1450.1350.1449.860.02%30,044
Nov 18, 202450.1350.1350.1250.1349.85-23,210
Nov 15, 202450.1250.1350.1250.1349.850.04%19,714
Nov 14, 202450.1250.1250.1050.1149.83-21,600
Nov 13, 202450.1050.1150.1050.1149.830.02%28,820
Nov 12, 202450.0950.1050.0950.1049.820.02%20,315
Nov 11, 202450.0950.1050.0950.0949.81-0.02%61,904
Nov 8, 202450.1050.1050.1050.1049.820.06%26,306
Nov 7, 202450.0750.0850.0750.0749.790.02%23,235
Nov 6, 202450.0650.0750.0650.0649.78-0.02%46,300
Nov 5, 202450.0750.0750.0650.0749.790.02%51,638
Nov 4, 202450.0650.0750.0650.0649.78-23,024
Nov 1, 202450.0650.0650.0550.0649.780.02%43,614
Oct 31, 202450.0450.0550.0450.0549.770.04%24,500
Oct 30, 202450.0350.0450.0350.0349.75-31,418
Oct 29, 202450.0350.0450.0350.0349.75-21,149
Oct 28, 202450.0350.0350.0250.0349.75-55,800
Oct 25, 202450.0350.0350.0250.0349.75-0.32%62,112
Oct 24, 202450.1850.1950.1850.1949.73-37,310
Oct 23, 202450.1850.1950.1850.1949.730.02%228,000
Oct 22, 202450.1750.1850.1750.1849.720.02%32,426
Oct 21, 202450.1750.1750.1650.1749.71-37,048
Oct 18, 202450.1650.1750.1650.1749.710.04%27,400
Oct 17, 202450.1450.1550.1450.1549.69-18,900
Oct 16, 202450.1450.1550.1450.1549.690.02%16,600
Oct 15, 202450.1350.1450.1350.1449.680.02%33,715
Oct 11, 202450.1350.1450.1350.1349.670.04%16,217
Oct 10, 202450.1050.1150.1050.1149.650.02%6,900
Oct 9, 202450.1150.1150.1050.1049.64-22,700
Oct 8, 202450.1050.1050.0950.1049.640.02%67,446
Oct 7, 202450.0950.1050.0950.0949.63-27,339
Oct 4, 202450.0850.0950.0850.0949.630.04%24,305
Oct 3, 202450.0850.0850.0750.0749.610.02%22,807
Oct 2, 202450.0650.0750.0650.0649.60-0.02%43,400
Oct 1, 202450.0650.0750.0650.0749.610.02%29,336
Sep 30, 202450.0550.0650.0550.0649.60-10,800
Sep 27, 202450.0550.0650.0550.0649.600.04%17,705
Sep 26, 202450.0450.0450.0350.0449.580.02%41,300
Sep 25, 202450.0350.0350.0250.0349.57-39,217
Sep 24, 202450.0250.0350.0250.0349.570.02%20,100
Sep 23, 202450.0250.0250.0150.0249.56-0.30%24,848
Sep 20, 202450.1550.1750.1550.1749.560.04%273,233
Sep 19, 202450.1450.1550.1450.1549.540.02%19,200
Sep 18, 202450.1450.1550.1450.1449.53-22,700
Sep 17, 202450.1350.1450.1350.1449.530.02%14,021
Sep 16, 202450.1450.1450.1350.1349.52-18,209
Sep 13, 202450.1350.1350.1250.1349.520.04%140,200
Sep 12, 202450.1150.1150.1050.1149.50-20,100
Sep 11, 202450.1150.1150.1050.1149.500.02%44,300
Sep 10, 202450.0950.1050.0950.1049.490.02%24,900
Sep 9, 202450.1050.1050.0950.0949.48-18,348
Sep 6, 202450.0850.0950.0850.0949.480.04%5,700
Sep 5, 202450.0850.0850.0750.0749.46-31,300
Sep 4, 202450.0650.0750.0650.0749.460.02%26,700
Sep 3, 202450.0650.0650.0550.0649.450.02%39,700
Aug 30, 202450.0550.0650.0550.0549.440.04%24,624
Aug 29, 202450.0350.0350.0250.0349.42-28,924
Aug 28, 202450.0250.0350.0250.0349.420.04%28,600
Aug 27, 202450.0150.0250.0150.0149.40-33,825
Aug 26, 202450.0250.0250.0150.0149.40-0.36%101,400
Aug 23, 202450.1850.2050.1850.1949.400.02%320,441
Aug 22, 202450.1750.1850.1750.1849.380.02%23,000
Aug 21, 202450.1750.1850.1750.1749.38-33,126
Aug 20, 202450.1650.1750.1650.1749.370.02%41,200
Aug 19, 202450.1550.1650.1550.1649.36-54,700
Aug 16, 202450.1550.1650.1550.1649.360.04%40,600
Aug 15, 202450.1450.1450.1350.1449.350.02%27,000
Aug 14, 202450.1350.1450.1350.1349.34-18,113
Aug 13, 202450.1350.1350.1250.1349.340.02%17,600
Aug 12, 202450.1150.1250.1150.1249.330.02%21,606
Aug 9, 202450.1150.1250.1150.1149.320.04%17,021
Aug 8, 202450.1050.1050.0950.0949.30-18,300
Aug 7, 202450.0850.0950.0850.0949.290.02%27,906
Aug 6, 202450.0850.0950.0850.0849.29-66,600
Aug 2, 202450.0650.0850.0650.0849.280.04%38,611