Purpose High Interest Savings Fund (TSX:PSA)
Canada
· Delayed Price · Currency is CAD 50.09
+0.01 (0.01%)
May 21, 2025, 3:58 PM EDT
TSX:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 50.09 | 0.02% | 220,354 |
| May 20, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 50.08 | - | 130,400 |
| May 16, 2025 | 50.06 | 50.08 | 50.06 | 50.08 | 50.08 | 0.02% | 187,407 |
| May 15, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.04% | 61,000 |
| May 14, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 50.05 | -0.02% | 66,537 |
| May 13, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | - | 79,829 |
| May 12, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 0.02% | 82,214 |
| May 9, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 0.02% | 66,841 |
| May 8, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | - | 70,800 |
| May 7, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 63,300 |
| May 6, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | - | 112,037 |
| May 5, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.02% | 64,107 |
| May 2, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 50.02 | - | 99,900 |
| May 1, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 128,036 |
| Apr 30, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 0.02% | 84,000 |
| Apr 29, 2025 | 50.00 | 50.01 | 50.00 | 50.00 | 50.00 | -0.02% | 75,100 |
| Apr 28, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.22% | 278,232 |
| Apr 25, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 50.00 | 0.04% | 204,600 |
| Apr 24, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.98 | 0.02% | 113,700 |
| Apr 23, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.97 | -0.02% | 161,220 |
| Apr 22, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.98 | 0.02% | 56,400 |
| Apr 21, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.97 | -0.02% | 110,100 |
| Apr 17, 2025 | 50.08 | 50.10 | 50.08 | 50.10 | 49.98 | 0.06% | 222,705 |
| Apr 16, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.96 | -0.02% | 147,210 |
| Apr 15, 2025 | 50.07 | 50.08 | 50.06 | 50.08 | 49.96 | 0.02% | 169,814 |
| Apr 14, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.95 | - | 86,500 |
| Apr 11, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.96 | 0.04% | 83,801 |
| Apr 10, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.94 | - | 234,618 |
| Apr 9, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.94 | - | 183,014 |
| Apr 8, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.94 | 0.02% | 192,300 |
| Apr 7, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.93 | 0.02% | 248,600 |
| Apr 4, 2025 | 50.03 | 50.05 | 50.03 | 50.03 | 49.92 | - | 363,421 |
| Apr 3, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.91 | - | 106,947 |
| Apr 2, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.91 | 0.02% | 123,100 |
| Apr 1, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.91 | - | 100,100 |
| Mar 31, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.90 | - | 79,900 |
| Mar 28, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 96,000 |
| Mar 27, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.20% | 210,403 |
| Mar 26, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.99 | 0.02% | 105,200 |
| Mar 25, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.99 | - | 78,900 |
| Mar 24, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.99 | - | 207,900 |
| Mar 21, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.99 | 0.02% | 111,609 |
| Mar 20, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.98 | - | 33,700 |
| Mar 19, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.98 | 0.02% | 92,500 |
| Mar 18, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.96 | - | 112,400 |
| Mar 17, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.97 | - | 114,824 |
| Mar 14, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.97 | 0.04% | 80,649 |
| Mar 13, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.95 | - | 119,820 |
| Mar 12, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.94 | - | 74,300 |
| Mar 11, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.95 | - | 96,000 |