US High Interest Savings Account Fund (TSX:HISU.U)
100.07
+0.04 (0.04%)
Aug 29, 2025, 3:59 PM EDT
TSX:HISU.U Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 100.03 | 100.08 | 100.03 | 100.07 | 100.07 | 0.04% | 3,083 |
Aug 28, 2025 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | 0.02% | 2,020 |
Aug 27, 2025 | 100.02 | 100.02 | 100.01 | 100.01 | 100.01 | -0.33% | 27,124 |
Aug 26, 2025 | 100.33 | 100.34 | 100.33 | 100.34 | 100.01 | 0.01% | 13,225 |
Aug 25, 2025 | 100.32 | 100.33 | 100.32 | 100.33 | 100.00 | 0.01% | 4,400 |
Aug 22, 2025 | 100.31 | 100.32 | 100.31 | 100.32 | 99.98 | 0.04% | 2,700 |
Aug 21, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | 99.94 | 0.01% | 6,514 |
Aug 20, 2025 | 100.26 | 100.27 | 100.26 | 100.27 | 100.27 | 0.02% | 1,837 |
Aug 19, 2025 | 100.26 | 100.26 | 100.25 | 100.25 | 100.25 | 0.01% | 2,348 |
Aug 18, 2025 | 100.24 | 100.25 | 100.24 | 100.24 | 100.24 | 0.01% | 4,800 |
Aug 15, 2025 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | 0.04% | 1,800 |
Aug 14, 2025 | 100.20 | 100.20 | 100.19 | 100.19 | 100.19 | 0.01% | 5,000 |
Aug 13, 2025 | 100.19 | 100.19 | 100.18 | 100.18 | 100.18 | 0.01% | 1,241 |
Aug 12, 2025 | 100.17 | 100.18 | 100.17 | 100.17 | 100.17 | - | 900 |
Aug 11, 2025 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | 0.02% | 2,813 |
Aug 8, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 0.04% | 3,000 |
Aug 7, 2025 | 100.12 | 100.12 | 100.11 | 100.11 | 100.11 | 0.01% | 2,000 |
Aug 6, 2025 | 100.10 | 100.11 | 100.10 | 100.10 | 100.10 | - | 7,900 |
Aug 5, 2025 | 100.09 | 100.10 | 100.09 | 100.10 | 100.10 | 0.02% | 4,300 |
Aug 1, 2025 | 100.08 | 100.09 | 100.08 | 100.08 | 100.08 | 0.05% | 2,042 |
Jul 31, 2025 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - | 3,132 |
Jul 30, 2025 | 100.03 | 100.03 | 100.02 | 100.03 | 100.03 | 0.02% | 5,000 |
Jul 29, 2025 | 100.02 | 100.02 | 100.01 | 100.01 | 100.01 | -0.37% | 35,619 |
Jul 28, 2025 | 100.38 | 100.39 | 100.38 | 100.38 | 100.00 | - | 117,219 |
Jul 25, 2025 | 100.38 | 100.38 | 100.37 | 100.38 | 99.99 | 0.05% | 38,121 |
Jul 24, 2025 | 100.33 | 100.33 | 100.33 | 100.33 | 99.95 | - | 2,000 |
Jul 23, 2025 | 100.33 | 100.33 | 100.33 | 100.33 | 99.95 | 0.01% | 5,900 |
Jul 22, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | 0.02% | 19,700 |
Jul 21, 2025 | 100.30 | 100.30 | 100.29 | 100.30 | 100.30 | - | 15,000 |
Jul 18, 2025 | 100.30 | 100.30 | 100.29 | 100.30 | 100.30 | 0.05% | 1,800 |
Jul 17, 2025 | 100.26 | 100.26 | 100.25 | 100.25 | 100.25 | - | 800 |
Jul 16, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 0.01% | 4,100 |
Jul 15, 2025 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | 0.02% | 1,600 |
Jul 14, 2025 | 100.20 | 100.22 | 100.20 | 100.22 | 100.22 | 0.01% | 73,716 |
Jul 11, 2025 | 100.20 | 100.21 | 100.20 | 100.21 | 100.21 | 0.04% | 4,700 |
Jul 10, 2025 | 100.17 | 100.18 | 100.17 | 100.17 | 100.17 | - | 2,504 |
Jul 9, 2025 | 100.17 | 100.17 | 100.16 | 100.17 | 100.17 | 0.02% | 6,536 |
Jul 8, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 0.01% | 13,717 |
Jul 7, 2025 | 100.13 | 100.14 | 100.13 | 100.14 | 100.14 | 0.01% | 2,809 |
Jul 4, 2025 | 100.13 | 100.14 | 100.13 | 100.13 | 100.13 | -0.01% | 3,834 |
Jul 3, 2025 | 100.12 | 100.14 | 100.12 | 100.14 | 100.14 | 0.06% | 67,300 |
Jul 2, 2025 | 100.09 | 100.09 | 100.08 | 100.08 | 100.08 | 0.01% | 8,746 |
Jun 30, 2025 | 100.06 | 100.07 | 100.06 | 100.07 | 100.07 | 0.02% | 8,000 |
Jun 27, 2025 | 100.06 | 100.06 | 100.05 | 100.05 | 100.05 | 0.03% | 13,900 |
Jun 26, 2025 | 100.02 | 100.02 | 100.01 | 100.02 | 100.02 | -0.31% | 22,000 |
Jun 25, 2025 | 100.33 | 100.34 | 100.33 | 100.33 | 99.99 | - | 9,100 |
Jun 24, 2025 | 100.32 | 100.33 | 100.32 | 100.33 | 99.99 | 0.01% | 1,800 |
Jun 23, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 99.98 | 0.02% | 1,900 |
Jun 20, 2025 | 100.30 | 100.31 | 100.30 | 100.30 | 99.96 | 0.03% | 1,100 |
Jun 19, 2025 | 100.27 | 100.27 | 100.27 | 100.27 | 99.93 | 0.01% | 400 |