CI High Interest Savings ETF (TSX:CSAV)
Canada
· Delayed Price · Currency is CAD 50.09
+0.01 (0.02%)
Apr 17, 2025, 3:59 PM EDT
TSX:CSAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 50.08 | 50.11 | 50.08 | 50.09 | 50.09 | 0.02% | 133,800 |
| Apr 16, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 50.08 | - | 85,140 |
| Apr 15, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 50.08 | - | 161,600 |
| Apr 14, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 50.08 | - | 49,500 |
| Apr 11, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 50.08 | 0.04% | 44,800 |
| Apr 10, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 50.06 | - | 19,900 |
| Apr 9, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.02% | 47,800 |
| Apr 8, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 50.05 | - | 59,349 |
| Apr 7, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 50.05 | - | 92,300 |
| Apr 4, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 0.02% | 96,418 |
| Apr 3, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 55,000 |
| Apr 2, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 50.03 | -0.02% | 29,800 |
| Apr 1, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 54,344 |
| Mar 31, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | - | 25,447 |
| Mar 28, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.04% | 21,100 |
| Mar 27, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 50.01 | - | 23,700 |
| Mar 26, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 0.02% | 35,915 |
| Mar 25, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | -0.22% | 41,845 |
| Mar 24, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 50.01 | - | 16,000 |
| Mar 21, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 50.01 | 0.04% | 47,300 |
| Mar 20, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.99 | - | 9,443 |
| Mar 19, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.99 | - | 148,149 |
| Mar 18, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.99 | - | 115,800 |
| Mar 17, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.98 | 0.02% | 23,800 |
| Mar 14, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.98 | 0.04% | 71,005 |
| Mar 13, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.96 | -0.02% | 44,200 |
| Mar 12, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.97 | 0.02% | 66,200 |
| Mar 11, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.96 | - | 151,731 |
| Mar 10, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.95 | - | 61,300 |
| Mar 7, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.96 | 0.04% | 67,810 |
| Mar 6, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.94 | - | 18,000 |
| Mar 5, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.93 | - | 74,038 |
| Mar 4, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.93 | - | 57,400 |
| Mar 3, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.93 | 0.02% | 64,000 |
| Feb 28, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.93 | 0.02% | 27,319 |
| Feb 27, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.91 | 0.02% | 26,948 |
| Feb 26, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 49.91 | - | 28,000 |
| Feb 25, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.91 | - | 86,008 |
| Feb 24, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.91 | -0.22% | 57,222 |
| Feb 21, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.89 | 0.02% | 246,345 |
| Feb 20, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.88 | - | 25,000 |
| Feb 19, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.88 | 0.02% | 50,147 |
| Feb 18, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.88 | 0.02% | 79,032 |
| Feb 14, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.87 | 0.02% | 29,700 |
| Feb 13, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.86 | 0.02% | 17,500 |
| Feb 12, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.85 | - | 28,522 |
| Feb 11, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.84 | 0.02% | 19,639 |
| Feb 10, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.84 | -0.02% | 33,400 |
| Feb 7, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.84 | 0.02% | 23,100 |
| Feb 6, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.83 | 0.02% | 47,600 |