Purpose High Interest Savings Fund (TSX:PSA)
Canada · Delayed Price · Currency is CAD 50.08
+0.01 (0.01%)
May 21, 2026, 3:59 PM EST
TSX:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 50.08 | 0.02% | 76,483 |
| May 20, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | -0.01% | 71,231 |
| May 19, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.01% | 83,038 |
| May 15, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | 0.03% | 90,230 |
| May 14, 2026 | 50.05 | 50.05 | 50.04 | 50.05 | 50.05 | 0.02% | 91,651 |
| May 13, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 50.04 | - | 81,460 |
| May 12, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 50.04 | -0.01% | 79,549 |
| May 11, 2026 | 50.05 | 50.05 | 50.04 | 50.05 | 50.05 | 0.01% | 121,430 |
| May 8, 2026 | 50.04 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 69,012 |
| May 7, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | - | 77,519 |
| May 6, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.01% | 128,893 |
| May 5, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.01% | 56,656 |
| May 4, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | - | 121,676 |
| May 1, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 105,542 |
| Apr 30, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 0.02% | 162,318 |
| Apr 29, 2026 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | -0.01% | 113,822 |
| Apr 28, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.17% | 272,271 |
| Apr 27, 2026 | 50.09 | 50.10 | 50.09 | 50.09 | 49.99 | - | 114,122 |
| Apr 24, 2026 | 50.09 | 50.10 | 50.09 | 50.09 | 49.99 | 0.02% | 129,500 |
| Apr 23, 2026 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | 0.01% | 59,643 |
| Apr 22, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.98 | - | 65,946 |
| Apr 21, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.98 | 0.01% | 71,979 |
| Apr 20, 2026 | 50.07 | 50.08 | 50.07 | 50.07 | 49.97 | -0.01% | 153,650 |
| Apr 17, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.98 | 0.03% | 61,281 |
| Apr 16, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 49.96 | - | 61,748 |
| Apr 15, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 49.96 | 0.01% | 100,284 |
| Apr 14, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.96 | - | 83,840 |
| Apr 13, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.96 | 0.03% | 85,468 |
| Apr 10, 2026 | 50.05 | 50.05 | 50.04 | 50.04 | 49.94 | - | 73,772 |
| Apr 9, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.94 | 0.02% | 85,997 |
| Apr 8, 2026 | 50.03 | 50.04 | 50.03 | 50.03 | 49.93 | - | 118,591 |
| Apr 7, 2026 | 50.03 | 50.04 | 50.03 | 50.03 | 49.93 | - | 93,658 |
| Apr 6, 2026 | 50.03 | 50.04 | 50.03 | 50.03 | 49.93 | 0.01% | 166,817 |
| Apr 2, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.93 | 0.02% | 126,433 |
| Apr 1, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 49.92 | 0.01% | 123,036 |
| Mar 31, 2026 | 50.02 | 50.02 | 50.01 | 50.01 | 49.91 | -0.01% | 80,736 |
| Mar 30, 2026 | 50.00 | 50.02 | 50.00 | 50.02 | 49.92 | 0.02% | 212,932 |
| Mar 27, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.91 | -0.16% | 119,542 |
| Mar 26, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 49.90 | 0.01% | 67,559 |
| Mar 25, 2026 | 50.08 | 50.09 | 50.08 | 50.08 | 49.90 | -0.01% | 228,291 |
| Mar 24, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 49.90 | 0.01% | 117,921 |
| Mar 23, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.90 | 0.01% | 105,755 |
| Mar 20, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.89 | 0.02% | 90,940 |
| Mar 19, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 49.88 | 0.01% | 115,239 |
| Mar 18, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 49.88 | - | 90,827 |
| Mar 17, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 49.88 | - | 100,586 |
| Mar 16, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 49.88 | 0.02% | 106,531 |
| Mar 13, 2026 | 50.05 | 50.06 | 50.05 | 50.05 | 49.87 | 0.02% | 143,431 |
| Mar 12, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.86 | - | 68,800 |
| Mar 11, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.86 | -0.02% | 33,910 |