Purpose High Interest Savings Fund (TSX:PSA)
Canada · Delayed Price · Currency is CAD 50.02
-0.01 (-0.01%)
Jun 30, 2026, 3:59 PM EST
TSX:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | - | 95,247 |
| Jun 29, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 109,687 |
| Jun 26, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 0.02% | 141,321 |
| Jun 25, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 50.00 | - | 186,535 |
| Jun 24, 2026 | 50.09 | 50.09 | 50.08 | 50.09 | 50.00 | 0.01% | 77,587 |
| Jun 23, 2026 | 50.08 | 50.09 | 50.08 | 50.08 | 49.99 | - | 146,437 |
| Jun 22, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.99 | - | 81,245 |
| Jun 19, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.99 | 0.03% | 63,812 |
| Jun 18, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.98 | 0.01% | 94,180 |
| Jun 17, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 49.97 | -0.02% | 64,920 |
| Jun 16, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.98 | 0.02% | 129,335 |
| Jun 15, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.97 | - | 121,445 |
| Jun 12, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.97 | 0.03% | 50,516 |
| Jun 11, 2026 | 50.05 | 50.05 | 50.04 | 50.05 | 49.96 | - | 123,053 |
| Jun 10, 2026 | 50.04 | 50.05 | 50.04 | 50.05 | 49.96 | 0.01% | 76,109 |
| Jun 9, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.95 | - | 63,345 |
| Jun 8, 2026 | 50.04 | 50.04 | 50.03 | 50.04 | 49.95 | 0.01% | 113,032 |
| Jun 5, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.95 | 0.02% | 192,546 |
| Jun 4, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.94 | 0.01% | 77,935 |
| Jun 3, 2026 | 50.02 | 50.03 | 50.02 | 50.02 | 49.93 | - | 65,126 |
| Jun 2, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 49.93 | 0.02% | 117,466 |
| Jun 1, 2026 | 50.01 | 50.02 | 50.01 | 50.01 | 49.92 | - | 112,825 |
| May 29, 2026 | 50.02 | 50.02 | 50.01 | 50.01 | 49.92 | - | 101,151 |
| May 28, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.92 | 0.01% | 170,386 |
| May 27, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.92 | 0.01% | 153,218 |
| May 26, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 49.91 | 0.01% | 118,282 |
| May 25, 2026 | 50.08 | 50.09 | 50.08 | 50.08 | 49.90 | -0.02% | 115,516 |
| May 22, 2026 | 50.08 | 50.09 | 50.07 | 50.09 | 49.91 | 0.03% | 122,071 |
| May 21, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.90 | 0.02% | 76,483 |
| May 20, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 49.89 | -0.01% | 71,231 |
| May 19, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.89 | 0.01% | 83,038 |
| May 15, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 49.89 | 0.03% | 90,230 |
| May 14, 2026 | 50.05 | 50.05 | 50.04 | 50.05 | 49.87 | 0.02% | 91,651 |
| May 13, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.86 | - | 81,460 |
| May 12, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.86 | -0.01% | 79,549 |
| May 11, 2026 | 50.05 | 50.05 | 50.04 | 50.05 | 49.87 | 0.01% | 121,430 |
| May 8, 2026 | 50.04 | 50.04 | 50.03 | 50.04 | 49.86 | 0.02% | 69,012 |
| May 7, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.85 | - | 77,519 |
| May 6, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.85 | 0.01% | 128,893 |
| May 5, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.85 | 0.01% | 56,656 |
| May 4, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 49.84 | - | 121,676 |
| May 1, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 49.84 | 0.02% | 105,542 |
| Apr 30, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.83 | 0.02% | 162,318 |
| Apr 29, 2026 | 50.01 | 50.01 | 50.00 | 50.00 | 49.82 | -0.01% | 113,822 |
| Apr 28, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.83 | 0.02% | 272,271 |
| Apr 27, 2026 | 50.09 | 50.10 | 50.09 | 50.09 | 49.82 | - | 114,122 |
| Apr 24, 2026 | 50.09 | 50.10 | 50.09 | 50.09 | 49.82 | 0.02% | 129,500 |
| Apr 23, 2026 | 50.08 | 50.09 | 50.08 | 50.08 | 49.81 | 0.01% | 59,643 |
| Apr 22, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.80 | - | 65,946 |
| Apr 21, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.80 | 0.01% | 71,979 |