Skip to main content
CI High Interest Savings ETF (TSX:CSAV)
Canada flag Canada · Delayed Price · Currency is CAD
50.04
+0.01 (0.01%)
Mar 3, 2025, 1:13 PM EST

TSX:CSAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202550.0350.0350.0250.0350.030.02%27,319
Feb 27, 202550.0150.0250.0150.0250.020.02%26,948
Feb 26, 202550.0150.0250.0150.0150.01-28,000
Feb 25, 202550.0150.0150.0050.0150.01-86,008
Feb 24, 202550.0050.0150.0050.0150.01-0.22%57,222
Feb 21, 202550.1150.1250.1150.1250.000.02%246,345
Feb 20, 202550.1050.1150.1050.1149.99-25,000
Feb 19, 202550.1050.1150.1050.1149.990.02%50,147
Feb 18, 202550.1050.1050.0950.1049.980.02%79,032
Feb 14, 202550.1050.1050.0950.0949.970.02%29,700
Feb 13, 202550.0750.0850.0750.0849.960.02%17,500
Feb 12, 202550.0750.0850.0750.0749.95-28,522
Feb 11, 202550.0750.0750.0650.0749.950.02%19,639
Feb 10, 202550.0750.0750.0650.0649.94-0.02%33,400
Feb 7, 202550.0650.0750.0650.0749.950.02%23,100
Feb 6, 202550.0550.0650.0550.0649.940.02%47,600
Feb 5, 202550.0550.0550.0450.0549.93-26,125
Feb 4, 202550.0550.0550.0450.0549.930.02%48,200
Feb 3, 202550.0350.0450.0350.0449.92-189,143
Jan 31, 202550.0350.0450.0350.0449.920.02%54,500
Jan 30, 202550.0350.0350.0250.0349.910.02%44,714
Jan 29, 202550.0250.0350.0250.0249.90-25,421
Jan 28, 202550.0250.0250.0150.0249.900.02%75,422
Jan 27, 202550.0250.0250.0150.0149.89-0.30%83,500
Jan 24, 202550.1550.1650.1550.1650.010.04%77,308
Jan 23, 202550.1450.1550.1450.1449.99-181,800
Jan 22, 202550.1450.1450.1350.1449.990.02%65,925
Jan 21, 202550.1450.1450.1350.1349.980.02%29,100
Jan 20, 202550.1350.1350.1250.1249.97-25,901
Jan 17, 202550.1350.1350.1250.1249.97-35,011
Jan 16, 202550.1150.1250.1150.1249.970.02%131,048
Jan 15, 202550.1050.1150.1050.1149.96-25,725
Jan 14, 202550.1050.1150.1050.1149.960.02%22,426
Jan 13, 202550.0950.1050.0950.1049.95-109,000
Jan 10, 202550.1050.1050.0950.1049.950.02%29,933
Jan 9, 202550.0950.0950.0850.0949.940.02%17,219
Jan 8, 202550.0950.0950.0850.0849.93-64,100
Jan 7, 202550.0850.0850.0750.0849.93-47,200
Jan 6, 202550.0750.0850.0650.0849.930.02%131,345
Jan 3, 202550.0650.0750.0650.0749.920.02%34,205
Jan 2, 202550.0550.0650.0550.0649.910.02%53,614
Dec 31, 202450.0550.0650.0450.0549.900.02%16,109
Dec 30, 202450.0450.0550.0450.0449.89-12,719
Dec 27, 202450.0550.0550.0350.0450.040.02%176,116
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