Purpose High Interest Savings Fund (TSX:PSA)
Canada · Delayed Price · Currency is CAD 50.10
+0.01 (0.02%)
Oct 22, 2025, 3:59 PM EDT
TSX:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 50.10 | 0.02% | 109,054 |
| Oct 21, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 50.09 | - | 58,300 |
| Oct 20, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 50.09 | - | 90,614 |
| Oct 17, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 50.09 | 0.02% | 100,543 |
| Oct 16, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 50.08 | 0.02% | 196,842 |
| Oct 15, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.02% | 72,442 |
| Oct 14, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 50.06 | -0.02% | 117,100 |
| Oct 10, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.04% | 107,400 |
| Oct 9, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 0.02% | 80,400 |
| Oct 8, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 50.04 | -0.02% | 61,509 |
| Oct 7, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 0.02% | 97,000 |
| Oct 6, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 144,600 |
| Oct 3, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 50.03 | - | 93,110 |
| Oct 2, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | 0.02% | 82,133 |
| Oct 1, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 50.02 | 0.02% | 67,944 |
| Sep 30, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 50.01 | -0.02% | 73,400 |
| 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 |