Purpose High Interest Savings Fund (TSX:PSA)
Canada
· Delayed Price · Currency is CAD 50.02
+0.01 (0.01%)
Mar 3, 2025, 3:56 PM EST
TSX:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | 0.02% | 61,845 |
| Feb 28, 2025 | 50.02 | 50.03 | 50.01 | 50.02 | 50.02 | 0.02% | 213,762 |
| Feb 27, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | - | 152,713 |
| Feb 26, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.20% | 237,506 |
| Feb 25, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.99 | 0.02% | 228,100 |
| Feb 24, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.99 | - | 188,000 |
| Feb 21, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.99 | 0.02% | 125,300 |
| Feb 20, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.98 | - | 112,800 |
| Feb 19, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.97 | 0.02% | 84,538 |
| Feb 18, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.97 | - | 101,723 |
| Feb 14, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.97 | 0.04% | 157,439 |
| Feb 13, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.95 | - | 85,416 |
| Feb 12, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.94 | - | 62,706 |
| Feb 11, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.95 | 0.02% | 66,540 |
| Feb 10, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.94 | - | 108,000 |
| Feb 7, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.94 | 0.04% | 86,700 |
| Feb 6, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.92 | -0.02% | 90,130 |
| Feb 5, 2025 | 50.02 | 50.04 | 50.02 | 50.04 | 49.92 | 0.02% | 179,728 |
| Feb 4, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.92 | - | 152,000 |
| Feb 3, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.91 | 0.02% | 140,900 |
| Jan 31, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.91 | 0.02% | 186,600 |
| Jan 30, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.90 | - | 128,918 |
| Jan 29, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.89 | -0.22% | 210,900 |
| Jan 28, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 49.88 | - | 211,100 |
| Jan 27, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 49.88 | - | 220,243 |
| Jan 24, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.99 | 0.02% | 60,600 |
| Jan 23, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.98 | 0.02% | 76,300 |
| Jan 22, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.97 | - | 174,600 |
| Jan 21, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.97 | 0.02% | 73,636 |
| Jan 20, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.96 | - | 118,215 |
| Jan 17, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.96 | 0.04% | 158,200 |
| Jan 16, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.94 | - | 139,900 |
| Jan 15, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.94 | - | 178,647 |
| Jan 14, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.94 | 0.02% | 100,039 |
| Jan 13, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.93 | - | 107,947 |
| Jan 10, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.93 | 0.02% | 78,300 |
| Jan 9, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.92 | - | 78,643 |
| Jan 8, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.92 | 0.04% | 185,734 |
| Jan 7, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.90 | -0.02% | 112,500 |
| Jan 6, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.91 | 0.02% | 212,900 |
| Jan 3, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.90 | 0.02% | 170,925 |
| Jan 2, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.89 | 0.02% | 173,613 |
| Dec 31, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.88 | 0.02% | 94,102 |
| Dec 30, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.87 | -0.30% | 311,700 |
| Dec 27, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 50.00 | 0.04% | 208,144 |
| Dec 24, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.98 | 0.02% | 106,948 |
| Dec 23, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.97 | - | 154,600 |
| Dec 20, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.97 | 0.02% | 103,130 |
| Dec 19, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.95 | - | 92,300 |
| Dec 18, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.95 | 0.02% | 94,100 |
| Dec 17, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.95 | 0.02% | 65,600 |
| Dec 16, 2024 | 50.09 | 50.10 | 50.09 | 50.09 | 49.94 | 0.02% | 112,100 |
| Dec 13, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.93 | - | 73,000 |
| Dec 12, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.93 | 0.02% | 70,500 |
| Dec 11, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.92 | - | 109,200 |
| Dec 10, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.91 | 0.02% | 63,735 |
| Dec 9, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.91 | - | 92,100 |
| Dec 6, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.91 | 0.04% | 124,817 |
| Dec 5, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.89 | - | 153,700 |
| Dec 4, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.88 | 0.02% | 132,800 |
| Dec 3, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 49.88 | 0.02% | 135,900 |
| Dec 2, 2024 | 50.02 | 50.03 | 50.02 | 50.02 | 49.87 | -0.02% | 84,800 |
| Nov 29, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.87 | 0.04% | 75,000 |
| Nov 28, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 49.86 | 0.02% | 181,729 |
| Nov 27, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.85 | -0.28% | 336,900 |
| Nov 26, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.84 | - | 228,215 |
| Nov 25, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.83 | - | 116,014 |
| Nov 22, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.83 | 0.04% | 104,445 |
| Nov 21, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.82 | 0.02% | 113,600 |
| Nov 20, 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 49.81 | 0.02% | 128,600 |
| Nov 19, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.80 | -0.02% | 103,500 |
| Nov 18, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.81 | 0.02% | 86,516 |
| Nov 15, 2024 | 50.09 | 50.11 | 50.09 | 50.10 | 49.80 | 0.04% | 119,100 |
| Nov 14, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.78 | 0.02% | 87,815 |
| Nov 13, 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 49.77 | - | 82,803 |
| Nov 12, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.77 | - | 72,619 |
| Nov 11, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.77 | - | 115,900 |
| Nov 8, 2024 | 50.05 | 50.07 | 50.05 | 50.07 | 49.77 | 0.04% | 77,900 |
| Nov 7, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.75 | 0.02% | 100,500 |
| Nov 6, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.74 | - | 118,839 |
| Nov 5, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.74 | 0.02% | 74,500 |
| Nov 4, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 49.73 | - | 139,047 |
| Nov 1, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.73 | 0.02% | 108,601 |
| Oct 31, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.72 | 0.02% | 62,600 |
| Oct 30, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.71 | - | 170,011 |
| Oct 29, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.71 | -0.32% | 225,244 |
| Oct 28, 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 49.69 | -0.02% | 153,217 |
| Oct 25, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 49.69 | 0.04% | 144,044 |
| Oct 24, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.68 | 0.02% | 122,741 |
| Oct 23, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 49.67 | - | 82,200 |
| Oct 22, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.67 | - | 84,200 |
| Oct 21, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.67 | 0.02% | 103,600 |
| Oct 18, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.66 | 0.04% | 100,135 |
| Oct 17, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.63 | 0.02% | 92,100 |
| Oct 16, 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 49.63 | - | 82,613 |
| Oct 15, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.63 | 0.02% | 82,000 |
| Oct 11, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.62 | 0.04% | 40,600 |
| Oct 10, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.60 | 0.02% | 141,104 |
| Oct 9, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.59 | - | 116,914 |
| Oct 8, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.59 | 0.02% | 121,200 |