CI High Interest Savings ETF (TSX:CSAV)
Canada
· Delayed Price · Currency is CAD 50.04
+0.01 (0.03%)
At close: Dec 5, 2025
TSX:CSAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.03% | 50,792 |
| Dec 4, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 50.02 | - | 42,822 |
| Dec 3, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 50.02 | - | 88,863 |
| Dec 2, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 20,621 |
| Dec 1, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 50.01 | -0.01% | 47,228 |
| Nov 28, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 43,692 |
| Nov 27, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | - | 19,313 |
| Nov 26, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 0.01% | 41,521 |
| Nov 25, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 50.00 | - | 22,793 |
| Nov 24, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 50.00 | -0.16% | 82,883 |
| Nov 21, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 50.00 | 0.03% | 73,153 |
| Nov 20, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.98 | -0.01% | 24,426 |
| Nov 19, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.99 | 0.02% | 59,853 |
| Nov 18, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.98 | - | 21,346 |
| Nov 17, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.98 | - | 20,068 |
| Nov 14, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.98 | 0.04% | 28,218 |
| Nov 13, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.96 | -0.02% | 37,168 |
| Nov 12, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.97 | - | 21,404 |
| Nov 11, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.97 | 0.01% | 55,905 |
| Nov 10, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.96 | 0.03% | 78,798 |
| Nov 7, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.95 | - | 47,831 |
| Nov 6, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.95 | - | 30,506 |
| Nov 5, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.95 | 0.02% | 28,791 |
| Nov 4, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.94 | -0.02% | 20,073 |
| Nov 3, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.95 | 0.02% | 39,438 |
| Oct 31, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.94 | 0.03% | 37,771 |
| Oct 30, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.92 | 0.01% | 40,088 |
| Oct 29, 2025 | 50.00 | 50.01 | 50.00 | 50.00 | 49.92 | -0.02% | 22,167 |
| Oct 28, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.93 | 0.01% | 37,690 |
| Oct 27, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.92 | -0.19% | 98,660 |
| Oct 24, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.91 | 0.02% | 184,526 |
| Oct 23, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.90 | - | 34,641 |
| Oct 22, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.90 | -0.01% | 31,730 |
| Oct 21, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.90 | 0.03% | 40,418 |
| Oct 20, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.89 | - | 31,164 |
| Oct 17, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.89 | 0.02% | 43,836 |
| Oct 16, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.88 | - | 17,591 |
| Oct 15, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.88 | 0.01% | 36,302 |
| Oct 14, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.87 | 0.01% | 20,769 |
| Oct 10, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.87 | - | 27,199 |
| Oct 9, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.87 | 0.02% | 14,104 |
| Oct 8, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.86 | 0.02% | 39,916 |
| Oct 7, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.85 | - | 26,793 |
| Oct 6, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.85 | - | 38,571 |
| Oct 3, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.85 | 0.01% | 25,283 |
| Oct 2, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.84 | 0.02% | 28,846 |
| Oct 1, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.83 | -0.01% | 23,977 |
| Sep 30, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.84 | 0.02% | 17,758 |
| Sep 29, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.83 | - | 76,594 |
| Sep 26, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.83 | 0.02% | 21,068 |
| Sep 25, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.82 | - | 34,662 |
| Sep 24, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.82 | 0.02% | 69,274 |
| Sep 23, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.81 | -0.20% | 28,846 |
| Sep 22, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.81 | 0.01% | 259,707 |
| Sep 19, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.80 | 0.01% | 20,896 |
| Sep 18, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.80 | 0.01% | 27,403 |
| Sep 17, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.79 | 0.01% | 31,588 |
| Sep 16, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.79 | - | 22,360 |
| Sep 15, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.79 | - | 82,848 |
| Sep 12, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.79 | 0.04% | 52,715 |
| Sep 11, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.77 | -0.01% | 32,594 |
| Sep 10, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.77 | 0.01% | 42,017 |
| Sep 9, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.77 | - | 37,712 |
| Sep 8, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.77 | 0.02% | 40,207 |
| Sep 5, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.76 | 0.02% | 19,778 |
| Sep 4, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.75 | 0.02% | 44,018 |
| Sep 3, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.74 | - | 31,751 |
| Sep 2, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.74 | - | 15,896 |
| Aug 29, 2025 | 50.02 | 50.04 | 50.02 | 50.03 | 49.74 | 0.03% | 111,079 |
| Aug 28, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.72 | - | 26,260 |
| Aug 27, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.72 | 0.01% | 27,861 |
| Aug 26, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 49.72 | 0.02% | 29,841 |
| Aug 25, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.71 | -0.22% | 268,716 |
| Aug 22, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.71 | 0.03% | 260,467 |
| Aug 21, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.69 | 0.01% | 69,547 |
| Aug 20, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.69 | - | 49,986 |
| Aug 19, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.69 | 0.01% | 21,796 |
| Aug 18, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.68 | - | 35,329 |
| Aug 15, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.68 | 0.03% | 17,129 |
| Aug 14, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.67 | - | 23,339 |
| Aug 13, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.67 | 0.01% | 49,276 |
| Aug 12, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.66 | -0.01% | 21,394 |
| Aug 11, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.67 | 0.02% | 21,107 |
| Aug 8, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.66 | 0.02% | 13,939 |
| Aug 7, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.65 | - | 22,643 |
| Aug 6, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.65 | 0.02% | 20,445 |
| Aug 5, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.64 | 0.02% | 34,659 |
| Aug 1, 2025 | 50.05 | 50.05 | 50.03 | 50.03 | 49.63 | 0.01% | 18,792 |
| Jul 31, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.62 | - | 21,319 |
| Jul 30, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.62 | 0.01% | 25,929 |
| Jul 29, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.62 | - | 32,057 |
| Jul 28, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.62 | - | 32,209 |
| Jul 25, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.62 | -0.17% | 28,947 |
| Jul 24, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.60 | -0.01% | 56,624 |
| Jul 23, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.60 | 0.02% | 17,654 |
| Jul 22, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.59 | - | 239,946 |
| Jul 21, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.59 | 0.01% | 40,633 |
| Jul 18, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.59 | 0.01% | 56,130 |
| Jul 17, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.58 | - | 37,008 |
| Jul 16, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.58 | 0.04% | 47,039 |