Purpose High Interest Savings Fund (TSX:PSA)
Canada · Delayed Price · Currency is CAD 50.02
+0.02 (0.04%)
At close: Feb 27, 2026
TSX:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.87 | 0.02% | 86,271 |
| Jan 7, 2026 | 50.02 | 50.03 | 50.02 | 50.02 | 49.86 | 0.01% | 96,668 |
| Jan 6, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 49.85 | 0.01% | 195,120 |
| Jan 5, 2026 | 50.02 | 50.02 | 50.01 | 50.01 | 49.85 | -0.02% | 163,510 |
| Jan 2, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 49.86 | 0.02% | 185,454 |
| Dec 31, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 49.85 | -0.19% | 177,488 |
| Dec 30, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.84 | 0.01% | 205,095 |
| Dec 29, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.83 | - | 159,059 |
| Dec 24, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.83 | 0.03% | 91,157 |
| Dec 23, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.82 | 0.03% | 101,254 |
| Dec 22, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.80 | -0.02% | 120,421 |
| Dec 19, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.81 | 0.03% | 96,965 |
| Dec 18, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.80 | 0.01% | 116,088 |
| Dec 17, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.79 | - | 67,723 |
| Dec 16, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.79 | - | 175,531 |