Purpose High Interest Savings Fund (TSX:PSA)
Canada
· Delayed Price · Currency is CAD 50.04
0.00 (0.00%)
Jul 7, 2025, 3:59 PM EDT
TSX:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 0.01% | 144,710 |
| Jul 4, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 74,927 |
| Jul 3, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | - | 57,205 |
| Jul 2, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.02% | 232,841 |
| Jun 30, 2025 | 50.02 | 50.03 | 50.01 | 50.02 | 50.02 | - | 110,100 |
| Jun 27, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 96,900 |
| Jun 26, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.18% | 140,429 |
| Jun 25, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 50.00 | - | 383,300 |
| Jun 24, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 50.00 | 0.02% | 60,300 |
| Jun 23, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.99 | - | 72,200 |
| Jun 20, 2025 | 50.08 | 50.10 | 50.08 | 50.09 | 49.99 | 0.02% | 73,400 |
| Jun 19, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.98 | - | 82,100 |
| Jun 18, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.97 | - | 36,000 |
| Jun 17, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.97 | 0.02% | 71,800 |
| Jun 16, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.96 | - | 62,045 |
| Jun 13, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.96 | 0.04% | 69,046 |
| Jun 12, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.95 | - | 39,548 |
| Jun 11, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.95 | - | 91,424 |
| Jun 10, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.95 | - | 55,918 |
| Jun 9, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.95 | - | 95,835 |
| Jun 6, 2025 | 50.03 | 50.05 | 50.03 | 50.05 | 49.94 | 0.04% | 96,000 |
| Jun 5, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.93 | - | 141,900 |
| Jun 4, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.93 | - | 69,144 |
| Jun 3, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.92 | 0.02% | 133,800 |
| Jun 2, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.92 | - | 205,127 |
| May 30, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.92 | 0.02% | 53,300 |
| May 29, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.91 | - | 103,604 |
| May 28, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.90 | -0.18% | 187,045 |
| May 27, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.89 | - | 146,738 |
| May 26, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.99 | - | 126,429 |
| May 23, 2025 | 50.09 | 50.11 | 50.09 | 50.10 | 49.99 | 0.02% | 175,144 |
| May 22, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.98 | - | 145,200 |
| May 21, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.98 | 0.02% | 220,400 |
| May 20, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.97 | - | 130,400 |
| May 16, 2025 | 50.06 | 50.08 | 50.06 | 50.08 | 49.97 | 0.02% | 187,407 |
| May 15, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.96 | 0.04% | 61,000 |
| May 14, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.94 | -0.02% | 66,537 |
| May 13, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.95 | - | 79,829 |
| May 12, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.95 | 0.02% | 82,214 |
| May 9, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.94 | 0.02% | 66,841 |
| May 8, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.93 | - | 70,800 |
| May 7, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.93 | 0.02% | 63,300 |
| May 6, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.92 | - | 112,037 |
| May 5, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.92 | 0.02% | 64,107 |
| May 2, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.91 | - | 99,900 |
| May 1, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.91 | 0.02% | 128,036 |
| Apr 30, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.90 | 0.02% | 84,000 |
| Apr 29, 2025 | 50.00 | 50.01 | 50.00 | 50.00 | 49.89 | -0.02% | 75,100 |
| Apr 28, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.90 | -0.22% | 278,232 |
| Apr 25, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.90 | 0.04% | 204,600 |