CI High Interest Savings ETF (TSX:CSAV)
Canada
· Delayed Price · Currency is CAD 50.09
+0.02 (0.03%)
Aug 15, 2025, 3:40 PM EDT
TSX:CSAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 50.09 | 0.04% | 17,129 |
| Aug 14, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 50.07 | - | 23,339 |
| Aug 13, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 50.07 | - | 49,300 |
| Aug 12, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | - | 21,400 |
| Aug 11, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.02% | 21,107 |
| Aug 8, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 50.06 | 0.02% | 13,939 |
| Aug 7, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 50.05 | - | 22,643 |
| Aug 6, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 50.05 | 0.02% | 20,445 |
| Aug 5, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 0.02% | 34,700 |
| Aug 1, 2025 | 50.05 | 50.05 | 50.03 | 50.03 | 50.03 | - | 18,800 |
| Jul 31, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | - | 21,319 |
| Jul 30, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.02% | 25,929 |
| Jul 29, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | - | 32,100 |
| Jul 28, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | - | 32,209 |
| Jul 25, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | -0.18% | 28,947 |
| Jul 24, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 50.00 | - | 56,624 |
| Jul 23, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 50.00 | 0.02% | 17,700 |
| Jul 22, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.99 | - | 239,946 |
| Jul 21, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.99 | - | 40,633 |
| Jul 18, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.99 | 0.02% | 56,130 |
| Jul 17, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.98 | - | 37,008 |
| Jul 16, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.98 | 0.04% | 47,039 |
| Jul 15, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.96 | -0.02% | 17,700 |
| Jul 14, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.97 | - | 75,500 |
| Jul 11, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.97 | 0.06% | 41,400 |
| Jul 10, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.94 | -0.02% | 75,300 |
| Jul 9, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.95 | 0.02% | 34,840 |
| Jul 8, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.94 | - | 20,000 |
| Jul 7, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.94 | - | 62,100 |
| Jul 4, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.94 | 0.04% | 16,749 |
| Jul 3, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.92 | - | 35,245 |
| Jul 2, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.92 | 0.02% | 67,011 |
| Jun 30, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.91 | - | 30,900 |
| Jun 27, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.91 | 0.02% | 25,000 |
| Jun 26, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 49.90 | - | 53,800 |
| Jun 25, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | - | 32,933 |
| Jun 24, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.18% | 250,900 |
| Jun 23, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 50.00 | - | 227,405 |
| Jun 20, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 50.00 | 0.04% | 35,004 |
| Jun 19, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | - | 15,916 |
| Jun 18, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | - | 12,700 |
| Jun 17, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | - | 11,500 |
| Jun 16, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.98 | - | 12,007 |
| Jun 13, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.98 | 0.02% | 13,100 |
| Jun 12, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.97 | 0.02% | 25,400 |
| Jun 11, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.96 | - | 38,700 |
| Jun 10, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.96 | 0.02% | 26,904 |
| Jun 9, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.95 | - | 34,900 |
| Jun 6, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.95 | - | 26,900 |
| Jun 5, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.95 | 0.04% | 33,417 |