CI High Interest Savings ETF (TSX:CSAV)
Canada · Delayed Price · Currency is CAD 50.06
+0.01 (0.02%)
May 12, 2026, 3:34 PM EST
TSX:CSAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 50.05 | 50.06 | 50.05 | 50.05 | - | - | 11,041 |
| May 11, 2026 | 50.06 | 50.06 | 50.05 | 50.05 | 50.05 | -0.02% | 34,299 |
| May 8, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 50.06 | 0.03% | 18,916 |
| May 7, 2026 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 0.01% | 19,784 |
| May 6, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | - | 63,917 |
| May 5, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 14,991 |
| May 4, 2026 | 50.04 | 50.04 | 50.03 | 50.03 | 50.03 | -0.01% | 32,675 |
| May 1, 2026 | 50.04 | 50.04 | 50.03 | 50.04 | 50.04 | 0.03% | 26,570 |
| Apr 30, 2026 | 50.02 | 50.03 | 50.02 | 50.02 | 50.02 | 0.02% | 39,574 |
| Apr 29, 2026 | 50.01 | 50.02 | 50.01 | 50.01 | 50.01 | - | 10,423 |
| Apr 28, 2026 | 50.02 | 50.02 | 50.01 | 50.01 | 50.01 | - | 22,156 |
| Apr 27, 2026 | 50.02 | 50.02 | 50.01 | 50.01 | 50.01 | - | 33,872 |
| Apr 24, 2026 | 50.02 | 50.02 | 50.01 | 50.01 | 50.01 | -0.16% | 37,349 |
| Apr 23, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 50.00 | 0.02% | 26,085 |
| Apr 22, 2026 | 50.08 | 50.09 | 50.08 | 50.08 | 49.99 | -0.01% | 17,394 |
| Apr 21, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 50.00 | 0.01% | 58,780 |
| Apr 20, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.99 | 0.01% | 28,142 |
| Apr 17, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.99 | 0.02% | 26,089 |
| Apr 16, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.98 | - | 19,494 |
| Apr 15, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.98 | 0.01% | 16,011 |
| Apr 14, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 49.97 | 0.02% | 41,129 |
| Apr 13, 2026 | 50.07 | 50.07 | 50.05 | 50.05 | 49.96 | -0.01% | 166,768 |
| Apr 10, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.97 | 0.01% | 12,876 |
| Apr 9, 2026 | 50.04 | 50.05 | 50.04 | 50.05 | 49.96 | 0.01% | 41,893 |
| Apr 8, 2026 | 50.04 | 50.05 | 50.04 | 50.05 | 49.96 | 0.01% | 53,897 |
| Apr 7, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.95 | - | 34,485 |
| Apr 6, 2026 | 50.04 | 50.04 | 50.03 | 50.04 | 49.95 | - | 32,095 |
| Apr 2, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.95 | 0.03% | 121,384 |
| Apr 1, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.94 | 0.01% | 31,691 |
| Mar 31, 2026 | 50.03 | 50.03 | 50.02 | 50.02 | 49.93 | - | 32,020 |
| Mar 30, 2026 | 50.03 | 50.03 | 50.02 | 50.02 | 49.93 | 0.01% | 44,663 |
| Mar 27, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 49.93 | 0.01% | 38,777 |
| Mar 26, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.92 | - | 44,297 |
| Mar 25, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.92 | -0.16% | 62,416 |
| Mar 24, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 49.92 | - | 35,376 |
| Mar 23, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 49.92 | - | 40,121 |
| Mar 20, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 49.92 | 0.02% | 25,238 |
| Mar 19, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.91 | 0.02% | 51,307 |
| Mar 18, 2026 | 50.07 | 50.08 | 50.07 | 50.07 | 49.90 | - | 20,875 |
| Mar 17, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 49.90 | - | 22,666 |
| Mar 16, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 49.90 | 0.01% | 23,286 |
| Mar 13, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.90 | 0.03% | 84,659 |
| Mar 12, 2026 | 50.05 | 50.06 | 50.05 | 50.05 | 49.88 | -0.02% | 70,177 |
| Mar 11, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 49.89 | 0.04% | 37,670 |
| Mar 10, 2026 | 50.05 | 50.05 | 50.04 | 50.04 | 49.87 | -0.01% | 15,611 |
| Mar 9, 2026 | 50.05 | 50.05 | 50.04 | 50.05 | 49.88 | - | 36,411 |
| Mar 6, 2026 | 50.04 | 50.05 | 50.04 | 50.05 | 49.88 | 0.03% | 24,053 |
| Mar 5, 2026 | 50.03 | 50.04 | 50.03 | 50.03 | 49.86 | -0.01% | 30,970 |
| Mar 4, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.87 | 0.02% | 71,787 |
| Mar 3, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.86 | -0.01% | 50,174 |