Purpose High Interest Savings Fund (TSX:PSA)
Canada
· Delayed Price · Currency is CAD 50.03
+0.01 (0.02%)
At close: Dec 5, 2025
TSX:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 50.03 | 0.02% | 96,473 |
| Dec 4, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 50.02 | - | 128,609 |
| Dec 3, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 50.02 | 0.01% | 64,285 |
| Dec 2, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | -0.01% | 85,980 |
| Dec 1, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | - | 93,974 |
| Nov 28, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.04% | 82,428 |
| Nov 27, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | -0.01% | 127,812 |
| Nov 26, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.16% | 164,506 |
| Nov 25, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 50.00 | 0.01% | 107,963 |
| Nov 24, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 50.00 | - | 103,471 |
| Nov 21, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 50.00 | 0.04% | 112,175 |
| Nov 20, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.98 | - | 98,720 |
| Nov 19, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.98 | - | 91,526 |
| Nov 18, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.98 | 0.01% | 51,752 |
| Nov 17, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.97 | -0.01% | 124,440 |
| Nov 14, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.98 | 0.03% | 79,666 |
| Nov 13, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.96 | 0.01% | 75,357 |
| Nov 12, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.96 | -0.02% | 146,971 |
| Nov 11, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.97 | - | 90,438 |
| Nov 10, 2025 | 50.04 | 50.05 | 50.03 | 50.05 | 49.97 | 0.02% | 199,010 |
| Nov 7, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.96 | 0.04% | 114,721 |
| Nov 6, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.94 | - | 97,927 |
| Nov 5, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.94 | - | 113,644 |
| Nov 4, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.94 | 0.01% | 329,354 |
| Nov 3, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.93 | - | 242,234 |
| Oct 31, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.93 | 0.03% | 86,764 |
| Oct 30, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.92 | -0.02% | 147,836 |
| Oct 29, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.93 | -0.21% | 257,213 |
| Oct 28, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.92 | 0.01% | 153,580 |
| Oct 27, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.91 | 0.01% | 130,788 |
| Oct 24, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.91 | 0.01% | 123,367 |
| Oct 23, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.90 | - | 112,453 |
| Oct 22, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.90 | 0.02% | 115,802 |
| Oct 21, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.89 | 0.01% | 58,292 |
| Oct 20, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.89 | - | 90,614 |
| Oct 17, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.89 | 0.01% | 100,543 |
| Oct 16, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.88 | 0.02% | 196,842 |
| Oct 15, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.87 | 0.02% | 72,442 |
| Oct 14, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.86 | -0.02% | 117,078 |
| Oct 10, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.87 | 0.05% | 107,373 |
| Oct 9, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.85 | 0.01% | 80,386 |
| Oct 8, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.84 | -0.01% | 61,509 |
| Oct 7, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.85 | 0.02% | 96,974 |
| Oct 6, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.84 | 0.01% | 144,571 |
| Oct 3, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.83 | - | 93,110 |
| Oct 2, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.83 | 0.02% | 82,133 |
| Oct 1, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.82 | 0.02% | 67,944 |
| Sep 30, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 49.81 | -0.01% | 73,383 |
| Sep 29, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.82 | - | 125,422 |
| Sep 26, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.82 | 0.01% | 126,251 |
| Sep 25, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.81 | -0.17% | 206,996 |
| Sep 24, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.80 | - | 227,465 |
| Sep 23, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.80 | 0.01% | 112,918 |
| Sep 22, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.79 | - | 119,674 |
| Sep 19, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.79 | 0.02% | 132,190 |
| Sep 18, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.78 | 0.01% | 71,802 |
| Sep 17, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.78 | - | 136,026 |
| Sep 16, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.78 | 0.01% | 75,853 |
| Sep 15, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.77 | - | 163,125 |
| Sep 12, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.77 | 0.04% | 93,468 |
| Sep 11, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.75 | - | 112,964 |
| Sep 10, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.75 | - | 126,847 |
| Sep 9, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.75 | 0.02% | 74,682 |
| Sep 8, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.74 | -0.02% | 119,018 |
| Sep 5, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.75 | 0.04% | 155,037 |
| Sep 4, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.73 | 0.01% | 92,094 |
| Sep 3, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.73 | 0.01% | 55,861 |
| Sep 2, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.72 | - | 60,940 |
| Aug 29, 2025 | 50.02 | 50.03 | 50.01 | 50.02 | 49.72 | 0.02% | 145,098 |
| Aug 28, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.71 | 0.01% | 137,942 |
| Aug 27, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.71 | -0.19% | 216,575 |
| Aug 26, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.70 | 0.01% | 172,096 |
| Aug 25, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.69 | -0.01% | 132,906 |
| Aug 22, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.70 | 0.04% | 141,689 |
| Aug 21, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.68 | - | 30,945 |
| Aug 20, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.68 | 0.01% | 63,319 |
| Aug 19, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.67 | 0.01% | 83,434 |
| Aug 18, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.67 | - | 83,236 |
| Aug 15, 2025 | 50.06 | 50.08 | 50.06 | 50.07 | 49.67 | 0.02% | 107,740 |
| Aug 14, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.66 | 0.02% | 156,563 |
| Aug 13, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.65 | - | 90,291 |
| Aug 12, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.65 | 0.02% | 141,578 |
| Aug 11, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.64 | -0.02% | 85,979 |
| Aug 8, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.65 | 0.04% | 60,426 |
| Aug 7, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.63 | - | 91,167 |
| Aug 6, 2025 | 50.03 | 50.04 | 50.02 | 50.03 | 49.63 | 0.02% | 109,889 |
| Aug 5, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.62 | -0.01% | 104,828 |
| Aug 1, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.62 | 0.05% | 74,091 |
| Jul 31, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.60 | - | 124,848 |
| Jul 30, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.60 | -0.01% | 114,250 |
| Jul 29, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.60 | -0.23% | 296,154 |
| Jul 28, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.60 | 0.02% | 106,093 |
| Jul 25, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 49.59 | 0.02% | 210,268 |
| Jul 24, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.58 | - | 78,158 |
| Jul 23, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.58 | 0.02% | 62,211 |
| Jul 22, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.57 | -0.01% | 56,792 |
| Jul 21, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.57 | 0.01% | 92,015 |
| Jul 18, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.57 | 0.03% | 73,180 |
| Jul 17, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.55 | - | 190,556 |
| Jul 16, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.55 | 0.01% | 44,097 |