CI High Interest Savings ETF (TSX:CSAV)
Canada · Delayed Price · Currency is CAD 50.02
-0.01 (-0.02%)
Apr 1, 2026, 3:56 PM EST
TSX:CSAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | - | 0.01% | 11,131 |
| Mar 31, 2026 | 50.03 | 50.03 | 50.02 | 50.02 | 50.02 | - | 32,020 |
| Mar 30, 2026 | 50.03 | 50.03 | 50.02 | 50.02 | 50.02 | 0.01% | 44,663 |
| Mar 27, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.01% | 38,777 |
| Mar 26, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | - | 44,297 |
| Mar 25, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.16% | 62,416 |
| Mar 24, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 50.01 | - | 35,376 |
| Mar 23, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 50.01 | - | 40,121 |
| Mar 20, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 50.01 | 0.02% | 25,238 |
| Mar 19, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 50.00 | 0.02% | 51,307 |
| Mar 18, 2026 | 50.07 | 50.08 | 50.07 | 50.07 | 49.99 | - | 20,875 |
| Mar 17, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 49.99 | - | 22,666 |
| Mar 16, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 49.99 | 0.01% | 23,286 |
| Mar 13, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.98 | 0.03% | 84,659 |
| Mar 12, 2026 | 50.05 | 50.06 | 50.05 | 50.05 | 49.97 | -0.02% | 70,177 |
| Mar 11, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 49.98 | 0.04% | 37,670 |
| Mar 10, 2026 | 50.05 | 50.05 | 50.04 | 50.04 | 49.96 | -0.01% | 15,611 |
| Mar 9, 2026 | 50.05 | 50.05 | 50.04 | 50.05 | 49.96 | - | 36,411 |
| Mar 6, 2026 | 50.04 | 50.05 | 50.04 | 50.05 | 49.96 | 0.03% | 24,053 |
| Mar 5, 2026 | 50.03 | 50.04 | 50.03 | 50.03 | 49.95 | -0.01% | 30,970 |
| Mar 4, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.95 | 0.02% | 71,787 |
| Mar 3, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.94 | -0.01% | 50,174 |
| Mar 2, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.95 | 0.02% | 117,098 |
| Feb 27, 2026 | 50.02 | 50.03 | 50.02 | 50.02 | 49.94 | 0.01% | 34,622 |
| Feb 26, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 49.93 | -0.01% | 28,644 |
| Feb 25, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 49.94 | 0.02% | 34,953 |
| Feb 24, 2026 | 50.00 | 50.01 | 50.00 | 50.01 | 49.93 | 0.01% | 31,111 |
| Feb 23, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.92 | -0.15% | 47,807 |
| Feb 20, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.92 | 0.02% | 26,941 |
| Feb 19, 2026 | 50.08 | 50.08 | 50.07 | 50.07 | 49.91 | - | 26,175 |
| Feb 18, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.91 | - | 57,730 |
| Feb 17, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 49.91 | 0.01% | 29,828 |
| Feb 13, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.90 | 0.01% | 18,507 |
| Feb 12, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.90 | 0.03% | 26,840 |
| Feb 11, 2026 | 50.04 | 50.05 | 50.04 | 50.05 | 49.88 | -0.01% | 79,902 |
| Feb 10, 2026 | 50.05 | 50.05 | 50.04 | 50.05 | 49.89 | 0.02% | 37,725 |
| Feb 9, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.88 | - | 26,847 |
| Feb 6, 2026 | 50.04 | 50.05 | 50.03 | 50.04 | 49.88 | 0.02% | 60,683 |
| Feb 5, 2026 | 50.03 | 50.04 | 50.03 | 50.03 | 49.87 | 0.01% | 10,227 |
| Feb 4, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.87 | - | 28,581 |
| Feb 3, 2026 | 50.03 | 50.03 | 50.02 | 50.03 | 49.87 | - | 38,114 |
| Feb 2, 2026 | 50.03 | 50.03 | 50.02 | 50.03 | 49.87 | 0.01% | 30,016 |
| Jan 30, 2026 | 50.02 | 50.03 | 50.02 | 50.02 | 49.86 | - | 30,332 |
| Jan 29, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 49.86 | 0.04% | 81,729 |
| Jan 28, 2026 | 50.01 | 50.01 | 50.00 | 50.00 | 49.84 | -0.02% | 69,958 |
| Jan 27, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.85 | 0.02% | 62,043 |
| Jan 26, 2026 | 50.01 | 50.01 | 50.00 | 50.00 | 49.84 | -0.19% | 59,897 |
| Jan 23, 2026 | 50.09 | 50.10 | 50.09 | 50.10 | 49.84 | 0.01% | 56,084 |
| Jan 22, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 49.83 | 0.02% | 27,851 |
| Jan 21, 2026 | 50.09 | 50.09 | 50.08 | 50.08 | 49.82 | -0.01% | 82,055 |