Purpose High Interest Savings Fund (TSX:PSA)
Canada · Delayed Price · Currency is CAD 50.08
+0.01 (0.02%)
At close: Mar 20, 2026
TSX:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 50.08 | 0.02% | 90,940 |
| Mar 19, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | 0.01% | 115,239 |
| Mar 18, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 50.06 | - | 90,827 |
| Mar 17, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 50.06 | - | 100,586 |
| Mar 16, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 50.06 | 0.02% | 106,531 |
| Mar 13, 2026 | 50.05 | 50.06 | 50.05 | 50.05 | 50.05 | 0.02% | 143,431 |
| Mar 12, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 50.04 | - | 68,800 |
| Mar 11, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 50.04 | -0.02% | 33,910 |
| Mar 10, 2026 | 50.05 | 50.05 | 50.04 | 50.05 | 50.05 | 0.03% | 71,079 |
| Mar 9, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | - | 92,436 |
| Mar 6, 2026 | 50.04 | 50.04 | 50.03 | 50.04 | 50.04 | 0.01% | 132,566 |
| Mar 5, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | - | 115,231 |
| Mar 4, 2026 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | 0.03% | 76,935 |
| Mar 3, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | - | 145,423 |
| Mar 2, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | -0.01% | 129,832 |
| Feb 27, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.04% | 97,344 |
| Feb 26, 2026 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | -0.02% | 60,340 |
| Feb 25, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.14% | 163,892 |
| Feb 24, 2026 | 50.08 | 50.09 | 50.08 | 50.08 | 50.00 | 0.01% | 231,845 |
| Feb 23, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.99 | -0.01% | 73,687 |
| Feb 20, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 50.00 | 0.03% | 54,137 |
| Feb 19, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 49.98 | -0.01% | 66,985 |
| Feb 18, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.99 | 0.02% | 74,988 |
| Feb 17, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 49.98 | 0.01% | 160,384 |
| Feb 13, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.97 | 0.03% | 91,661 |
| Feb 12, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.96 | - | 104,663 |
| Feb 11, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.96 | - | 77,454 |
| Feb 10, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.96 | - | 85,736 |
| Feb 9, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.96 | 0.01% | 90,128 |
| Feb 6, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.95 | 0.03% | 132,375 |
| Feb 5, 2026 | 50.03 | 50.03 | 50.02 | 50.02 | 49.94 | - | 126,581 |
| Feb 4, 2026 | 50.02 | 50.03 | 50.02 | 50.02 | 49.94 | 0.02% | 134,333 |
| Feb 3, 2026 | 50.02 | 50.02 | 50.01 | 50.01 | 49.93 | -0.02% | 85,520 |
| Feb 2, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 49.94 | 0.02% | 78,818 |
| Jan 30, 2026 | 50.02 | 50.02 | 50.01 | 50.01 | 49.93 | 0.01% | 112,714 |
| Jan 29, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.92 | - | 181,177 |
| Jan 28, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.92 | -0.14% | 193,852 |
| Jan 27, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.91 | -0.01% | 74,178 |
| Jan 26, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.92 | 0.01% | 106,305 |
| Jan 23, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.91 | 0.01% | 89,955 |
| Jan 22, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.91 | - | 587,283 |
| Jan 21, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.91 | 0.02% | 103,212 |
| Jan 20, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 49.90 | - | 84,226 |
| Jan 19, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.90 | - | 97,561 |
| Jan 16, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.90 | 0.04% | 107,963 |
| Jan 15, 2026 | 50.05 | 50.05 | 50.04 | 50.04 | 49.88 | - | 141,819 |
| Jan 14, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.88 | 0.02% | 125,034 |
| Jan 13, 2026 | 50.04 | 50.04 | 50.03 | 50.03 | 49.87 | -0.02% | 109,670 |
| Jan 12, 2026 | 50.04 | 50.04 | 50.03 | 50.04 | 49.88 | 0.02% | 97,454 |
| Jan 9, 2026 | 50.03 | 50.04 | 50.03 | 50.03 | 49.87 | - | 75,559 |