Canada markets open in 29 minutes

CI High Interest Savings ETF (CSAV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
50.08-0.01 (-0.02%)
At close: 03:38PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202450.0950.0950.0850.0850.0838,100
May 03, 202450.0850.0950.0850.0850.0834,900
May 02, 202450.0650.0750.0650.0650.0620,400
May 01, 202450.0650.0650.0550.0650.0635,800
Apr 30, 202450.0650.0650.0550.0550.0579,600
Apr 29, 202450.0450.0550.0450.0450.0428,800
Apr 26, 202450.0350.0450.0350.0350.0360,300
Apr 25, 202450.0150.0250.0150.0150.0123,000
Apr 24, 202450.0250.0250.0150.0150.0146,600
Apr 24, 20240.215 Dividend
Apr 23, 202450.2150.2250.2150.2250.0026,900
Apr 22, 202450.2150.2250.2150.2150.0075,500
Apr 19, 202450.2050.2150.2050.2150.00134,900
Apr 18, 202450.1950.1950.1850.1849.9723,700
Apr 17, 202450.1850.1850.1750.1749.9620,100
Apr 16, 202450.1750.1850.1750.1849.9728,700
Apr 15, 202450.1650.1750.1650.1649.9543,000
Apr 12, 202450.1550.1650.1550.1549.9412,600
Apr 11, 202450.1450.1550.1450.1449.93124,700
Apr 10, 202450.1450.1450.1350.1349.9218,000
Apr 09, 202450.1250.1350.1250.1349.9119,400
Apr 08, 202450.1250.1350.1250.1249.9119,800
Apr 05, 202450.1150.1250.1150.1249.9130,100
Apr 04, 202450.0950.1050.0950.0949.8823,000
Apr 03, 202450.0950.0950.0850.0949.8821,500
Apr 02, 202450.0850.0950.0850.0949.8833,400
Apr 01, 202450.0750.0850.0750.0849.8731,900
Mar 28, 202450.0750.0750.0650.0749.8658,200
Mar 27, 202450.0450.0550.0450.0449.8319,200
Mar 26, 202450.0350.0450.0350.0449.8323,200
Mar 25, 202450.0450.0450.0250.0349.82114,700
Mar 22, 202450.0350.0350.0250.0249.81587,400
Mar 22, 20240.18 Dividend
Mar 21, 202450.1850.1950.1850.1949.7940,600
Mar 20, 202450.1750.1850.1750.1849.797,200
Mar 19, 202450.1750.1850.1750.1749.78189,800
Mar 18, 202450.1650.1750.1650.1749.7854,000
Mar 15, 202450.1550.1650.1550.1549.7622,100
Mar 14, 202450.1450.1450.1350.1349.7417,100
Mar 13, 202450.1350.1450.1350.1349.7417,700
Mar 12, 202450.1250.1350.1250.1349.7337,600
Mar 11, 202450.1250.1250.1150.1249.7327,400
Mar 08, 202450.1250.1250.1150.1249.7335,300
Mar 07, 202450.1050.1050.0950.1049.7032,800
Mar 06, 202450.0850.0950.0850.0949.7023,100
Mar 05, 202450.0750.0850.0750.0849.6918,300
Mar 04, 202450.0750.0850.0750.0849.6827,900
Mar 01, 202450.0650.0750.0650.0749.6826,900
Feb 29, 202450.0550.0550.0450.0549.6630,100
Feb 28, 202450.0550.0550.0450.0449.65133,200
Feb 27, 202450.0350.0450.0350.0449.6534,300
Feb 26, 202450.0350.0350.0250.0349.6361,000
Feb 23, 202450.0350.0350.0250.0249.6331,000
Feb 23, 20240.19 Dividend
Feb 22, 202450.1950.2050.1950.1949.61112,400
Feb 21, 202450.1850.1950.1850.1849.60100,200
Feb 20, 202450.1850.1850.1750.1849.6031,200
Feb 16, 202450.1650.1850.1650.1849.6015,000
Feb 15, 202450.1450.1550.1450.1549.5622,300
Feb 14, 202450.1450.1450.1350.1449.5613,400
Feb 13, 202450.1350.1450.1350.1449.5622,000
Feb 12, 202450.1350.1350.1250.1349.5425,100
Feb 09, 202450.1150.1250.1150.1249.5492,500
Feb 08, 202450.0950.1050.0950.1049.5214,000
Feb 07, 202450.0950.1050.0950.1049.5143,600
Feb 06, 202450.0950.0950.0850.0949.5116,700
Feb 05, 202450.0850.0950.0850.0849.50149,500
Feb 02, 202450.0750.0850.0750.0749.4928,900
Feb 01, 202450.0650.0650.0550.0649.4819,800
Jan 31, 202450.0450.0550.0450.0549.4722,300
Jan 30, 202450.0450.0550.0450.0449.4628,300
Jan 29, 202450.0450.0450.0350.0349.4527,600
Jan 26, 202450.0350.0350.0250.0349.4531,500
Jan 25, 202450.0150.0150.0050.0149.42193,000
Jan 25, 20240.232 Dividend
Jan 24, 202450.2350.2450.2350.2349.4273,900
Jan 23, 202450.2250.2350.2250.2349.4218,000
Jan 22, 202450.2250.2350.2250.2249.41140,900
Jan 19, 202450.2150.2250.2150.2249.4143,800
Jan 18, 202450.1950.2050.1950.1949.3832,000
Jan 17, 202450.1950.1950.1850.1949.3857,600
Jan 16, 202450.1850.1950.1850.1849.3737,800
Jan 15, 202450.1850.1850.1750.1849.3731,500
Jan 12, 202450.1750.1850.1650.1649.3543,400
Jan 11, 202450.1450.1550.1450.1549.3441,600
Jan 10, 202450.1550.1550.1450.1449.3362,900
Jan 09, 202450.1450.1450.1350.1349.3213,500
Jan 08, 202450.1350.1350.1250.1349.3221,300
Jan 05, 202450.1250.1350.1250.1349.3264,300
Jan 04, 202450.1050.1150.1050.1049.2950,800
Jan 03, 202450.0950.1050.0950.0949.2831,000
Jan 02, 202450.0850.0950.0850.0849.2724,500
Dec 29, 202350.0750.0850.0750.0849.2753,400
Dec 28, 202350.0650.0650.0550.0649.2519,400
Dec 27, 202350.0550.0550.0450.0549.2452,900
Dec 22, 202350.0250.0550.0250.0449.2380,500
Dec 21, 202350.0150.0150.0050.0149.2058,400
Dec 21, 20230.183 Dividend
Dec 20, 202350.1850.1950.1850.1849.1944,400
Dec 19, 202350.1750.1850.1750.1749.18113,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...