CI High Interest Savings ETF (TSX:CSAV)
Canada · Delayed Price · Currency is CAD 50.07
+0.01 (0.02%)
At close: Dec 19, 2025
TSX:CSAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 50.07 | 0.02% | 54,433 |
| Dec 18, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 50.06 | -0.02% | 17,266 |
| Dec 17, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.03% | 31,842 |
| Dec 16, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 50.06 | -0.01% | 60,503 |
| Dec 15, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 50.06 | - | 37,356 |
| Dec 12, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 50.06 | 0.04% | 21,857 |
| Dec 11, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 50.04 | -0.01% | 41,050 |
| Dec 10, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 0.03% | 20,261 |
| Dec 9, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 50.03 | -0.02% | 25,963 |
| Dec 8, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.01% | 29,484 |
| Dec 5, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.03% | 50,792 |
| Dec 4, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 50.02 | - | 42,822 |
| Dec 3, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 50.02 | - | 88,863 |
| Dec 2, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 20,621 |
| Dec 1, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 50.01 | -0.01% | 47,228 |
| 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 |