Purpose High Interest Savings Fund (TSX:PSA)
Canada
· Delayed Price · Currency is CAD 50.04
+0.00 (0.01%)
At close: Mar 6, 2026
TSX:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.04 | 50.04 | 50.03 | 50.04 | 50.04 | 0.01% | 132,566 |
| Mar 5, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | - | 115,231 |
| Mar 4, 2026 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | 0.03% | 76,935 |
| Mar 3, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | - | 145,423 |
| Mar 2, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | -0.01% | 129,832 |
| Feb 27, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.04% | 97,344 |
| Feb 26, 2026 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | -0.02% | 60,340 |
| Feb 25, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.14% | 163,892 |
| Feb 24, 2026 | 50.08 | 50.09 | 50.08 | 50.08 | 50.00 | 0.01% | 231,845 |
| Feb 23, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.99 | -0.01% | 73,687 |
| Feb 20, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 50.00 | 0.03% | 54,137 |
| Feb 19, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 49.98 | -0.01% | 66,985 |
| Feb 18, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.99 | 0.02% | 74,988 |
| Feb 17, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 49.98 | 0.01% | 160,384 |
| Feb 13, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.97 | 0.03% | 91,661 |
| Feb 12, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.96 | - | 104,663 |
| Feb 11, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.96 | - | 77,454 |
| Feb 10, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.96 | - | 85,736 |
| Feb 9, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.96 | 0.01% | 90,128 |
| Feb 6, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.95 | 0.03% | 132,375 |
| Feb 5, 2026 | 50.03 | 50.03 | 50.02 | 50.02 | 49.94 | - | 126,581 |
| Feb 4, 2026 | 50.02 | 50.03 | 50.02 | 50.02 | 49.94 | 0.02% | 134,333 |
| Feb 3, 2026 | 50.02 | 50.02 | 50.01 | 50.01 | 49.93 | -0.02% | 85,520 |
| Feb 2, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 49.94 | 0.02% | 78,818 |
| Jan 30, 2026 | 50.02 | 50.02 | 50.01 | 50.01 | 49.93 | 0.01% | 112,714 |
| Jan 29, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.92 | - | 181,177 |
| Jan 28, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.92 | -0.14% | 193,852 |
| Jan 27, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.91 | -0.01% | 74,178 |
| Jan 26, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.92 | 0.01% | 106,305 |
| Jan 23, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.91 | 0.01% | 89,955 |
| Jan 22, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.91 | - | 587,283 |
| Jan 21, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.91 | 0.02% | 103,212 |
| Jan 20, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 49.90 | - | 84,226 |
| Jan 19, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.90 | - | 97,561 |
| Jan 16, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.90 | 0.04% | 107,963 |
| Jan 15, 2026 | 50.05 | 50.05 | 50.04 | 50.04 | 49.88 | - | 141,819 |
| Jan 14, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.88 | 0.02% | 125,034 |
| Jan 13, 2026 | 50.04 | 50.04 | 50.03 | 50.03 | 49.87 | -0.02% | 109,670 |
| Jan 12, 2026 | 50.04 | 50.04 | 50.03 | 50.04 | 49.88 | 0.02% | 97,454 |
| Jan 9, 2026 | 50.03 | 50.04 | 50.03 | 50.03 | 49.87 | - | 75,559 |
| Jan 8, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.87 | 0.02% | 86,271 |
| Jan 7, 2026 | 50.02 | 50.03 | 50.02 | 50.02 | 49.86 | 0.01% | 96,668 |
| Jan 6, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 49.85 | 0.01% | 195,120 |
| Jan 5, 2026 | 50.02 | 50.02 | 50.01 | 50.01 | 49.85 | -0.02% | 163,510 |
| Jan 2, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 49.86 | 0.02% | 185,454 |
| Dec 31, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 49.85 | -0.19% | 177,488 |
| Dec 30, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.84 | 0.01% | 205,095 |
| Dec 29, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.83 | - | 159,059 |
| Dec 24, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.83 | 0.03% | 91,157 |
| Dec 23, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.82 | 0.03% | 101,254 |
| Dec 22, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.80 | -0.02% | 120,421 |
| Dec 19, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.81 | 0.03% | 96,965 |
| Dec 18, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.80 | 0.01% | 116,088 |
| Dec 17, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.79 | - | 67,723 |
| Dec 16, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.79 | - | 175,531 |
| Dec 15, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.79 | 0.02% | 210,197 |
| Dec 12, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.78 | - | 92,981 |
| Dec 11, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.78 | - | 95,981 |
| Dec 10, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.78 | 0.03% | 160,970 |
| Dec 9, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.77 | 0.01% | 80,759 |
| Dec 8, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.76 | - | 101,029 |
| Dec 5, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.76 | 0.02% | 96,473 |
| Dec 4, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.75 | - | 128,609 |
| Dec 3, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.75 | 0.01% | 64,285 |
| Dec 2, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.75 | -0.01% | 85,980 |
| Dec 1, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.75 | - | 129,690 |
| Nov 28, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.75 | 0.04% | 82,428 |
| Nov 27, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.73 | -0.01% | 127,812 |
| Nov 26, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.74 | -0.16% | 164,506 |
| Nov 25, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.73 | 0.01% | 107,963 |
| Nov 24, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.73 | - | 103,471 |
| Nov 21, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.73 | 0.04% | 112,175 |
| Nov 20, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.71 | - | 98,720 |
| Nov 19, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.71 | - | 91,526 |
| Nov 18, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.71 | 0.01% | 51,752 |
| Nov 17, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.70 | -0.01% | 124,440 |
| Nov 14, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.71 | 0.03% | 79,666 |
| Nov 13, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.69 | 0.01% | 75,357 |
| Nov 12, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.69 | -0.02% | 146,971 |
| Nov 11, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.70 | - | 90,438 |
| Nov 10, 2025 | 50.04 | 50.05 | 50.03 | 50.05 | 49.70 | 0.02% | 199,010 |
| Nov 7, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.69 | 0.04% | 114,721 |
| Nov 6, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.67 | - | 97,927 |
| Nov 5, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.67 | - | 113,644 |
| Nov 4, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.67 | 0.01% | 329,354 |
| Nov 3, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.66 | - | 242,234 |
| Oct 31, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.66 | 0.03% | 86,764 |
| Oct 30, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.65 | -0.02% | 147,836 |
| Oct 29, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.66 | -0.21% | 257,213 |
| Oct 28, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.65 | 0.01% | 153,580 |
| Oct 27, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.65 | 0.01% | 130,788 |
| Oct 24, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.64 | 0.01% | 123,367 |
| Oct 23, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.64 | - | 112,453 |
| Oct 22, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.64 | 0.02% | 115,802 |
| Oct 21, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.63 | 0.01% | 58,292 |
| Oct 20, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.62 | - | 90,614 |
| Oct 17, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.62 | 0.01% | 100,543 |
| Oct 16, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.62 | 0.02% | 196,842 |
| Oct 15, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.61 | 0.02% | 72,442 |
| Oct 14, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.60 | -0.02% | 117,078 |