Purpose High Interest Savings Fund (TSX:PSA)
Canada · Delayed Price · Currency is CAD 50.05
+0.02 (0.04%)
Sep 5, 2025, 3:59 PM EDT
TSX:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 0.04% | 155,037 |
| Sep 4, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | - | 92,100 |
| Sep 3, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | 0.02% | 55,900 |
| Sep 2, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 50.02 | - | 60,940 |
| Aug 29, 2025 | 50.02 | 50.03 | 50.01 | 50.02 | 50.02 | 0.02% | 145,100 |
| Aug 28, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | - | 137,942 |
| Aug 27, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.18% | 216,600 |
| Aug 26, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 50.00 | - | 172,100 |
| Aug 25, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.99 | - | 132,906 |
| Aug 22, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 50.00 | 0.04% | 141,700 |
| Aug 21, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | - | 30,945 |
| Aug 20, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | - | 63,319 |
| Aug 19, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.97 | 0.02% | 83,434 |
| Aug 18, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.97 | - | 83,236 |
| Aug 15, 2025 | 50.06 | 50.08 | 50.06 | 50.07 | 49.97 | 0.02% | 107,740 |
| Aug 14, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.96 | 0.02% | 156,600 |
| Aug 13, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.95 | - | 90,300 |
| Aug 12, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.95 | 0.02% | 141,600 |
| Aug 11, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.94 | -0.02% | 86,000 |
| Aug 8, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.95 | 0.04% | 60,426 |
| Aug 7, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.93 | - | 91,200 |
| Aug 6, 2025 | 50.03 | 50.04 | 50.02 | 50.03 | 49.93 | 0.02% | 109,900 |
| Aug 5, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.92 | -0.02% | 104,828 |
| Aug 1, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.92 | 0.06% | 74,100 |
| Jul 31, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.90 | - | 124,848 |
| Jul 30, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.90 | -0.02% | 114,300 |
| Jul 29, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.90 | -0.22% | 296,200 |
| Jul 28, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.90 | 0.02% | 106,100 |
| Jul 25, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 49.99 | 0.02% | 210,300 |
| Jul 24, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.98 | - | 78,200 |
| Jul 23, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.98 | 0.02% | 62,211 |
| Jul 22, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.97 | -0.02% | 56,800 |
| Jul 21, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.98 | 0.02% | 92,015 |
| Jul 18, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.97 | 0.02% | 73,200 |
| Jul 17, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.96 | - | 190,600 |
| Jul 16, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.96 | 0.02% | 44,100 |
| Jul 15, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.95 | - | 68,700 |
| Jul 14, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.95 | 0.02% | 80,646 |
| Jul 11, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.94 | - | 88,538 |
| Jul 10, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.94 | 0.02% | 102,900 |
| Jul 9, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.93 | 0.02% | 99,509 |
| Jul 8, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.92 | - | 55,200 |
| Jul 7, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.92 | - | 156,744 |
| Jul 4, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.92 | 0.02% | 74,927 |
| Jul 3, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.91 | - | 57,205 |
| Jul 2, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.91 | 0.02% | 232,841 |
| Jun 30, 2025 | 50.02 | 50.03 | 50.01 | 50.02 | 49.90 | - | 110,100 |
| Jun 27, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 96,900 |
| Jun 26, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.18% | 140,429 |
| Jun 25, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 50.00 | - | 383,300 |