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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 202550.0450.0550.0450.0449.83-0.02%86,000
Aug 8, 202550.0450.0550.0450.0549.840.04%60,426
Aug 7, 202550.0450.0450.0350.0349.82-91,200
Aug 6, 202550.0350.0450.0250.0349.820.02%109,900
Aug 5, 202550.0350.0350.0250.0249.81-0.02%104,828
Aug 1, 202550.0250.0350.0250.0349.820.06%74,100
Jul 31, 202550.0150.0150.0050.0049.79-124,848
Jul 30, 202550.0150.0150.0050.0049.79-0.02%114,300
Jul 29, 202550.0150.0150.0050.0149.80-0.22%296,200
Jul 28, 202550.1150.1250.1150.1249.800.02%106,100
Jul 25, 202550.1150.1250.1150.1149.790.02%210,300
Jul 24, 202550.1050.1150.1050.1049.78-78,200
Jul 23, 202550.0950.1050.0950.1049.780.02%62,211
Jul 22, 202550.1050.1050.0950.0949.77-0.02%56,800
Jul 21, 202550.0950.1050.0950.1049.770.02%92,015
Jul 18, 202550.0850.0950.0850.0949.770.02%73,200