CI High Interest Savings ETF (TSX:CSAV)
Canada
· Delayed Price · Currency is CAD 50.05
+0.02 (0.03%)
At close: Mar 6, 2026
TSX:CSAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 0.03% | 24,053 |
| Mar 5, 2026 | 50.03 | 50.04 | 50.03 | 50.03 | 50.03 | -0.01% | 30,970 |
| Mar 4, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 71,787 |
| Mar 3, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | -0.01% | 50,174 |
| Mar 2, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.02% | 117,098 |
| Feb 27, 2026 | 50.02 | 50.03 | 50.02 | 50.02 | 50.02 | 0.01% | 34,622 |
| Feb 26, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | -0.01% | 28,644 |
| Feb 25, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 34,953 |
| Feb 24, 2026 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 0.01% | 31,111 |
| Feb 23, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.15% | 47,807 |
| Feb 20, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 50.00 | 0.02% | 26,941 |
| Feb 19, 2026 | 50.08 | 50.08 | 50.07 | 50.07 | 49.99 | - | 26,175 |
| Feb 18, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.99 | - | 57,730 |
| Feb 17, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 49.99 | 0.01% | 29,828 |
| Feb 13, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.99 | 0.01% | 18,507 |
| Feb 12, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.98 | 0.03% | 26,840 |
| Feb 11, 2026 | 50.04 | 50.05 | 50.04 | 50.05 | 49.97 | -0.01% | 79,902 |
| Feb 10, 2026 | 50.05 | 50.05 | 50.04 | 50.05 | 49.97 | 0.02% | 37,725 |
| Feb 9, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.96 | - | 26,847 |
| Feb 6, 2026 | 50.04 | 50.05 | 50.03 | 50.04 | 49.96 | 0.02% | 60,683 |
| Feb 5, 2026 | 50.03 | 50.04 | 50.03 | 50.03 | 49.95 | 0.01% | 10,227 |
| Feb 4, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.95 | - | 28,581 |
| Feb 3, 2026 | 50.03 | 50.03 | 50.02 | 50.03 | 49.95 | - | 38,114 |
| Feb 2, 2026 | 50.03 | 50.03 | 50.02 | 50.03 | 49.95 | 0.01% | 30,016 |
| Jan 30, 2026 | 50.02 | 50.03 | 50.02 | 50.02 | 49.94 | - | 30,332 |
| Jan 29, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 49.94 | 0.04% | 81,729 |
| Jan 28, 2026 | 50.01 | 50.01 | 50.00 | 50.00 | 49.92 | -0.02% | 69,958 |
| Jan 27, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.93 | 0.02% | 62,043 |
| Jan 26, 2026 | 50.01 | 50.01 | 50.00 | 50.00 | 49.92 | -0.19% | 59,897 |
| Jan 23, 2026 | 50.09 | 50.10 | 50.09 | 50.10 | 49.92 | 0.01% | 56,084 |
| Jan 22, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 49.92 | 0.02% | 27,851 |
| Jan 21, 2026 | 50.09 | 50.09 | 50.08 | 50.08 | 49.91 | -0.01% | 82,055 |
| Jan 20, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 49.91 | 0.01% | 39,352 |
| Jan 19, 2026 | 50.08 | 50.09 | 50.08 | 50.08 | 49.91 | 0.02% | 49,957 |
| Jan 16, 2026 | 50.07 | 50.08 | 50.07 | 50.07 | 49.90 | - | 30,200 |
| Jan 15, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.90 | 0.02% | 97,872 |
| Jan 14, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 49.89 | - | 98,857 |
| Jan 13, 2026 | 50.07 | 50.07 | 50.06 | 50.06 | 49.89 | -0.02% | 25,328 |
| Jan 12, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.90 | 0.02% | 128,382 |
| Jan 9, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 49.89 | 0.02% | 36,063 |
| Jan 8, 2026 | 50.04 | 50.05 | 50.04 | 50.05 | 49.88 | 0.01% | 26,523 |
| Jan 7, 2026 | 50.05 | 50.05 | 50.04 | 50.05 | 49.87 | 0.01% | 64,086 |
| Jan 6, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.87 | -0.01% | 119,385 |
| Jan 5, 2026 | 50.04 | 50.05 | 50.04 | 50.05 | 49.87 | 0.01% | 95,493 |
| Jan 2, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.87 | - | 35,818 |
| Dec 31, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.87 | 0.02% | 45,877 |
| Dec 30, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.86 | 0.02% | 42,878 |
| Dec 29, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.85 | - | 27,749 |
| Dec 24, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.85 | 0.04% | 46,446 |
| Dec 23, 2025 | 50.00 | 50.01 | 50.00 | 50.00 | 49.83 | -0.16% | 28,823 |
| Dec 22, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.84 | 0.02% | 33,962 |
| Dec 19, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.83 | 0.02% | 54,433 |
| Dec 18, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.82 | -0.02% | 17,266 |
| Dec 17, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.83 | 0.03% | 31,842 |
| Dec 16, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.81 | -0.01% | 60,503 |
| Dec 15, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.82 | - | 37,356 |
| Dec 12, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.82 | 0.04% | 21,857 |
| Dec 11, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.80 | -0.01% | 41,050 |
| Dec 10, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.80 | 0.03% | 20,261 |
| Dec 9, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.79 | -0.02% | 25,963 |
| Dec 8, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.80 | 0.01% | 29,484 |
| Dec 5, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.79 | 0.03% | 50,792 |
| Dec 4, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.78 | - | 42,822 |
| Dec 3, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.78 | - | 88,863 |
| Dec 2, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.78 | 0.02% | 20,621 |
| Dec 1, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 49.77 | -0.01% | 47,228 |
| Nov 28, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.77 | 0.02% | 43,692 |
| Nov 27, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.76 | - | 19,313 |
| Nov 26, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.76 | 0.01% | 41,521 |
| Nov 25, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 49.76 | - | 22,793 |
| Nov 24, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 49.76 | -0.16% | 82,883 |
| Nov 21, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.75 | 0.03% | 73,153 |
| Nov 20, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.74 | -0.01% | 24,426 |
| Nov 19, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.74 | 0.02% | 59,853 |
| Nov 18, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.73 | - | 21,346 |
| Nov 17, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.73 | - | 20,068 |
| Nov 14, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.73 | 0.04% | 28,218 |
| Nov 13, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.71 | -0.02% | 37,168 |
| Nov 12, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.72 | - | 21,404 |
| Nov 11, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.72 | 0.01% | 55,905 |
| Nov 10, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.72 | 0.03% | 78,798 |
| Nov 7, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.70 | - | 47,831 |
| Nov 6, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.70 | - | 30,506 |
| Nov 5, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.70 | 0.02% | 28,791 |
| Nov 4, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.69 | -0.02% | 20,073 |
| Nov 3, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.70 | 0.02% | 39,438 |
| Oct 31, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.69 | 0.03% | 37,771 |
| Oct 30, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.68 | 0.01% | 40,088 |
| Oct 29, 2025 | 50.00 | 50.01 | 50.00 | 50.00 | 49.67 | -0.02% | 22,167 |
| Oct 28, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.68 | 0.01% | 37,690 |
| Oct 27, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.68 | -0.19% | 98,660 |
| Oct 24, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.66 | 0.02% | 184,526 |
| Oct 23, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.65 | - | 34,641 |
| Oct 22, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.65 | -0.01% | 31,730 |
| Oct 21, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.66 | 0.03% | 40,418 |
| Oct 20, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.64 | - | 31,164 |
| Oct 17, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.64 | 0.02% | 43,836 |
| Oct 16, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.63 | - | 17,591 |
| Oct 15, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.63 | 0.01% | 36,302 |
| Oct 14, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.63 | 0.01% | 20,769 |