Purpose High Interest Savings Fund (TSX:PSA)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202550.0950.1050.0950.1050.100.02%109,054
Oct 21, 202550.0850.0950.0850.0950.09-58,300
Oct 20, 202550.0850.0950.0850.0950.09-90,614
Oct 17, 202550.0850.0950.0850.0950.090.02%100,543
Oct 16, 202550.0750.0850.0750.0850.080.02%196,842
Oct 15, 202550.0650.0750.0650.0750.070.02%72,442
Oct 14, 202550.0750.0750.0650.0650.06-0.02%117,100
Oct 10, 202550.0650.0750.0650.0750.070.04%107,400
Oct 9, 202550.0450.0550.0450.0550.050.02%80,400
Oct 8, 202550.0450.0550.0450.0450.04-0.02%61,509
Oct 7, 202550.0450.0550.0450.0550.050.02%97,000
Oct 6, 202550.0450.0450.0350.0450.040.02%144,600
Oct 3, 202550.0350.0450.0350.0350.03-93,110
Oct 2, 202550.0350.0350.0250.0350.030.02%82,133
Oct 1, 202550.0250.0350.0250.0250.020.02%67,944
Sep 30, 202550.0250.0250.0150.0150.01-0.02%73,400
Sep 29, 202550.0250.0250.0150.0250.02-125,422
Sep 26, 202550.0150.0250.0150.0250.020.02%126,300
Sep 25, 202550.0150.0150.0050.0150.01-0.18%207,000
Sep 24, 202550.0950.1050.0950.1049.99-227,500
Sep 23, 202550.1050.1050.0950.1049.990.02%112,918
Sep 22, 202550.1050.1050.0950.0949.99-119,700
Sep 19, 202550.0950.1050.0950.0949.990.02%132,200
Sep 18, 202550.0850.0950.0850.0849.98-71,802
Sep 17, 202550.0850.0850.0750.0849.97-136,026
Sep 16, 202550.0850.0850.0750.0849.970.02%75,900
Sep 15, 202550.0750.0850.0750.0749.97-163,125
Sep 12, 202550.0650.0750.0650.0749.970.04%93,500
Sep 11, 202550.0550.0650.0550.0549.95-113,000
Sep 10, 202550.0550.0650.0550.0549.95-126,847
Sep 9, 202550.0450.0550.0450.0549.950.02%74,700
Sep 8, 202550.0450.0550.0450.0449.94-0.02%119,018
Sep 5, 202550.0450.0550.0450.0549.950.04%155,037
Sep 4, 202550.0250.0350.0250.0349.93-92,100
Sep 3, 202550.0350.0350.0250.0349.920.02%55,900
Sep 2, 202550.0250.0350.0250.0249.92-60,940
Aug 29, 202550.0250.0350.0150.0249.920.02%145,100
Aug 28, 202550.0150.0150.0050.0149.91-137,942
Aug 27, 202550.0150.0150.0050.0149.90-0.18%216,600
Aug 26, 202550.1050.1150.1050.1049.89-172,100
Aug 25, 202550.0950.1050.0950.1049.89-132,906
Aug 22, 202550.0950.1050.0950.1049.890.04%141,700
Aug 21, 202550.0850.0950.0850.0849.87-30,945
Aug 20, 202550.0850.0950.0850.0849.87-63,319
Aug 19, 202550.0850.0850.0750.0849.870.02%83,434
Aug 18, 202550.0850.0850.0750.0749.86-83,236
Aug 15, 202550.0650.0850.0650.0749.860.02%107,740
Aug 14, 202550.0750.0750.0650.0649.850.02%156,600
Aug 13, 202550.0550.0650.0550.0549.84-90,300
Aug 12, 202550.0550.0650.0550.0549.840.02%141,600