Purpose High Interest Savings Fund (TSX:PSA)
Canada · Delayed Price · Currency is CAD 50.07
0.00 (0.00%)
Sep 18, 2026, 3:57 PM EST
TSX:PSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 50.07 | 50.08 | 50.07 | 50.07 | 50.07 | - | 28,381 |
| Sep 17, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.02% | 65,401 |
| Sep 16, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 50.06 | - | 93,820 |
| Sep 15, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 0.01% | 76,543 |
| Sep 14, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | - | 141,732 |
| Sep 11, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 0.02% | 65,061 |
| Sep 10, 2026 | 50.05 | 50.05 | 50.04 | 50.05 | 50.05 | 0.01% | 135,270 |
| Sep 9, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 50.04 | 0.01% | 75,954 |
| Sep 8, 2026 | 50.04 | 50.04 | 50.03 | 50.04 | 50.04 | - | 57,087 |
| Sep 4, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.01% | 36,951 |
| Sep 3, 2026 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | 0.03% | 58,084 |
| Sep 2, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | -0.01% | 155,747 |
| Sep 1, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | - | 76,546 |
| Aug 31, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 77,022 |
| Aug 28, 2026 | 50.01 | 50.02 | 50.01 | 50.01 | 50.01 | 0.02% | 62,559 |
| Aug 27, 2026 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | - | 124,782 |
| Aug 26, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 50.00 | -0.01% | 113,011 |
| Aug 25, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 50.00 | 0.03% | 55,140 |
| Aug 24, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.99 | 0.01% | 61,867 |
| Aug 21, 2026 | 50.07 | 50.08 | 50.07 | 50.07 | 49.98 | - | 109,986 |
| Aug 20, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.98 | 0.01% | 38,733 |
| Aug 19, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.98 | -0.01% | 61,145 |
| Aug 18, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.98 | 0.04% | 66,073 |
| Aug 17, 2026 | 50.06 | 50.06 | 50.05 | 50.05 | 49.96 | -0.02% | 130,433 |
| Aug 14, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.97 | 0.04% | 71,572 |
| Aug 13, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.95 | - | 68,605 |
| Aug 12, 2026 | 50.05 | 50.05 | 50.04 | 50.04 | 49.95 | - | 42,147 |
| Aug 11, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.95 | 0.02% | 58,136 |
| Aug 10, 2026 | 50.03 | 50.04 | 50.03 | 50.03 | 49.94 | -0.01% | 107,042 |
| Aug 7, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.95 | 0.03% | 45,482 |
| Aug 6, 2026 | 50.03 | 50.03 | 50.02 | 50.02 | 49.93 | - | 79,698 |
| Aug 5, 2026 | 50.02 | 50.03 | 50.02 | 50.02 | 49.93 | 0.01% | 83,119 |
| Aug 4, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 49.93 | - | 125,382 |
| Jul 31, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 49.93 | 0.02% | 50,861 |
| Jul 30, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.92 | 0.01% | 271,271 |
| Jul 29, 2026 | 50.01 | 50.01 | 50.00 | 50.00 | 49.91 | 0.01% | 161,592 |
| Jul 28, 2026 | 50.09 | 50.10 | 50.09 | 50.10 | 49.91 | 0.01% | 132,764 |
| Jul 27, 2026 | 50.10 | 50.10 | 50.09 | 50.09 | 49.90 | -0.01% | 66,444 |
| Jul 24, 2026 | 50.09 | 50.10 | 50.09 | 50.10 | 49.91 | 0.01% | 106,601 |
| Jul 23, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 49.90 | 0.02% | 35,937 |
| Jul 22, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.89 | 0.01% | 58,285 |
| Jul 21, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.89 | - | 77,491 |
| Jul 20, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.89 | - | 55,485 |
| Jul 17, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.89 | 0.02% | 77,848 |
| Jul 16, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.88 | 0.01% | 51,081 |
| Jul 15, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 49.87 | 0.01% | 62,245 |
| Jul 14, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.87 | 0.01% | 102,646 |
| Jul 13, 2026 | 50.05 | 50.06 | 50.05 | 50.05 | 49.86 | 0.01% | 71,787 |
| Jul 10, 2026 | 50.06 | 50.06 | 50.04 | 50.05 | 49.86 | 0.01% | 119,266 |
| Jul 9, 2026 | 50.05 | 50.05 | 50.04 | 50.04 | 49.85 | - | 142,840 |