CI High Interest Savings ETF (TSX:CSAV)
Canada
· Delayed Price · Currency is CAD 50.07
0.00 (0.00%)
May 13, 2025, 3:59 PM EDT
TSX:CSAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 50.07 | - | 20,611 |
| May 12, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | - | 34,418 |
| May 9, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | 0.02% | 23,200 |
| May 8, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 0.02% | 28,839 |
| May 7, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | - | 35,401 |
| May 6, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 50.05 | 0.02% | 34,000 |
| May 5, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | -0.02% | 27,500 |
| May 2, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 50.05 | 0.04% | 71,400 |
| May 1, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | - | 46,700 |
| Apr 30, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | 0.02% | 35,144 |
| Apr 29, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 50.02 | - | 35,300 |
| Apr 28, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 64,115 |
| Apr 25, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 50.01 | - | 47,141 |
| Apr 24, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.20% | 36,500 |
| Apr 23, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 50.00 | - | 30,239 |
| Apr 22, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 50.00 | - | 39,019 |
| Apr 21, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 50.00 | 0.04% | 17,146 |
| Apr 17, 2025 | 50.08 | 50.11 | 50.08 | 50.09 | 49.98 | 0.02% | 133,800 |
| Apr 16, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.97 | - | 85,140 |
| Apr 15, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.97 | - | 161,600 |
| Apr 14, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.97 | - | 49,500 |
| Apr 11, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.97 | 0.04% | 44,800 |
| Apr 10, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.95 | - | 19,900 |
| Apr 9, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.95 | 0.02% | 47,800 |
| Apr 8, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.94 | - | 59,349 |
| Apr 7, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.94 | - | 92,300 |
| Apr 4, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.94 | 0.02% | 96,418 |
| Apr 3, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.93 | 0.02% | 55,000 |
| Apr 2, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.92 | -0.02% | 29,800 |
| Apr 1, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.93 | 0.02% | 54,344 |
| Mar 31, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.92 | - | 25,447 |
| Mar 28, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.92 | 0.04% | 21,100 |
| Mar 27, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 49.90 | - | 23,700 |
| Mar 26, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.90 | 0.02% | 35,915 |
| Mar 25, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.89 | -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 |