Purpose High Interest Savings Fund (TSX:PSA)
Canada · Delayed Price · Currency is CAD 50.02
-0.01 (-0.01%)
Sep 29, 2025, 3:56 PM EDT
TSX:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | - | 125,422 |
| Sep 26, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 126,300 |
| Sep 25, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.18% | 207,000 |
| Sep 24, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.99 | - | 227,500 |
| Sep 23, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.99 | 0.02% | 112,918 |
| Sep 22, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.99 | - | 119,700 |
| Sep 19, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.99 | 0.02% | 132,200 |
| Sep 18, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | - | 71,802 |
| Sep 17, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.97 | - | 136,026 |
| Sep 16, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.97 | 0.02% | 75,900 |
| Sep 15, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.97 | - | 163,125 |
| Sep 12, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.97 | 0.04% | 93,500 |
| Sep 11, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.95 | - | 113,000 |
| Sep 10, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.95 | - | 126,847 |
| Sep 9, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.95 | 0.02% | 74,700 |
| Sep 8, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.94 | -0.02% | 119,018 |
| Sep 5, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.95 | 0.04% | 155,037 |
| Sep 4, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.93 | - | 92,100 |
| Sep 3, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.92 | 0.02% | 55,900 |
| Sep 2, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.92 | - | 60,940 |
| Aug 29, 2025 | 50.02 | 50.03 | 50.01 | 50.02 | 49.92 | 0.02% | 145,100 |
| Aug 28, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.91 | - | 137,942 |
| Aug 27, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.90 | -0.18% | 216,600 |
| Aug 26, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.89 | - | 172,100 |
| Aug 25, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.89 | - | 132,906 |
| Aug 22, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.89 | 0.04% | 141,700 |
| Aug 21, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.87 | - | 30,945 |
| Aug 20, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.87 | - | 63,319 |
| Aug 19, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.87 | 0.02% | 83,434 |
| Aug 18, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.86 | - | 83,236 |
| Aug 15, 2025 | 50.06 | 50.08 | 50.06 | 50.07 | 49.86 | 0.02% | 107,740 |
| Aug 14, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.85 | 0.02% | 156,600 |
| Aug 13, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.84 | - | 90,300 |
| Aug 12, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.84 | 0.02% | 141,600 |
| Aug 11, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.83 | -0.02% | 86,000 |
| Aug 8, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.84 | 0.04% | 60,426 |
| Aug 7, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.82 | - | 91,200 |
| Aug 6, 2025 | 50.03 | 50.04 | 50.02 | 50.03 | 49.82 | 0.02% | 109,900 |
| Aug 5, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.81 | -0.02% | 104,828 |
| Aug 1, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.82 | 0.06% | 74,100 |
| Jul 31, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.79 | - | 124,848 |
| Jul 30, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.79 | -0.02% | 114,300 |
| Jul 29, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.80 | -0.22% | 296,200 |
| Jul 28, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.80 | 0.02% | 106,100 |
| Jul 25, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 49.79 | 0.02% | 210,300 |
| Jul 24, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.78 | - | 78,200 |
| Jul 23, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.78 | 0.02% | 62,211 |
| Jul 22, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.77 | -0.02% | 56,800 |
| Jul 21, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.77 | 0.02% | 92,015 |
| Jul 18, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.77 | 0.02% | 73,200 |