Purpose High Interest Savings Fund (TSX:PSA)
Canada
· Delayed Price · Currency is CAD 50.01
+0.01 (0.02%)
Apr 28, 2026, 3:59 PM EST
TSX:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 50.05 | 50.05 | 50.04 | 50.05 | 49.87 | 0.03% | 71,079 |
| Mar 9, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.85 | - | 92,436 |
| Mar 6, 2026 | 50.04 | 50.04 | 50.03 | 50.04 | 49.85 | 0.01% | 132,566 |
| Mar 5, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.85 | - | 115,231 |
| Mar 4, 2026 | 50.03 | 50.03 | 50.02 | 50.03 | 49.85 | 0.03% | 76,935 |
| Mar 3, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 49.83 | - | 145,423 |
| Mar 2, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 49.83 | -0.01% | 168,427 |
| Feb 27, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 49.84 | 0.04% | 97,344 |
| Feb 26, 2026 | 50.01 | 50.01 | 50.00 | 50.00 | 49.82 | -0.02% | 60,340 |
| Feb 25, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.83 | -0.14% | 163,992 |
| Feb 24, 2026 | 50.08 | 50.09 | 50.08 | 50.08 | 49.81 | 0.01% | 231,845 |
| Feb 23, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.81 | -0.01% | 73,687 |
| Feb 20, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.81 | 0.03% | 54,137 |
| Feb 19, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 49.80 | -0.01% | 66,985 |
| Feb 18, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.80 | 0.02% | 74,988 |
| Feb 17, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 49.79 | 0.01% | 160,384 |
| Feb 13, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.79 | 0.03% | 91,661 |
| Feb 12, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.77 | - | 104,663 |
| Feb 11, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.77 | - | 77,454 |
| Feb 10, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.77 | - | 85,736 |
| Feb 9, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.77 | 0.01% | 90,128 |
| Feb 6, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 49.77 | 0.03% | 132,375 |
| Feb 5, 2026 | 50.03 | 50.03 | 50.02 | 50.02 | 49.75 | - | 126,581 |
| Feb 4, 2026 | 50.02 | 50.03 | 50.02 | 50.02 | 49.75 | 0.02% | 134,333 |
| Feb 3, 2026 | 50.02 | 50.02 | 50.01 | 50.01 | 49.74 | -0.02% | 85,520 |
| Feb 2, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 49.75 | 0.02% | 78,818 |
| Jan 30, 2026 | 50.02 | 50.02 | 50.01 | 50.01 | 49.74 | 0.01% | 112,714 |
| Jan 29, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.74 | - | 181,177 |
| Jan 28, 2026 | 50.01 | 50.01 | 50.00 | 50.01 | 49.74 | -0.14% | 193,852 |
| Jan 27, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.73 | -0.01% | 74,178 |
| Jan 26, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.73 | 0.01% | 106,305 |
| Jan 23, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.73 | 0.01% | 89,955 |
| Jan 22, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.72 | - | 587,283 |
| Jan 21, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.72 | 0.02% | 103,212 |
| Jan 20, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 49.71 | - | 84,226 |
| Jan 19, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.71 | - | 97,561 |
| Jan 16, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.71 | 0.04% | 107,963 |
| Jan 15, 2026 | 50.05 | 50.05 | 50.04 | 50.04 | 49.69 | - | 141,819 |
| Jan 14, 2026 | 50.04 | 50.05 | 50.04 | 50.04 | 49.69 | 0.02% | 125,034 |
| Jan 13, 2026 | 50.04 | 50.04 | 50.03 | 50.03 | 49.68 | -0.02% | 109,670 |
| Jan 12, 2026 | 50.04 | 50.04 | 50.03 | 50.04 | 49.69 | 0.02% | 97,454 |
| Jan 9, 2026 | 50.03 | 50.04 | 50.03 | 50.03 | 49.68 | - | 75,559 |
| Jan 8, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.68 | 0.02% | 86,271 |
| Jan 7, 2026 | 50.02 | 50.03 | 50.02 | 50.02 | 49.67 | 0.01% | 96,668 |
| Jan 6, 2026 | 50.01 | 50.02 | 50.01 | 50.02 | 49.67 | 0.01% | 195,120 |
| Jan 5, 2026 | 50.02 | 50.02 | 50.01 | 50.01 | 49.66 | -0.02% | 163,510 |
| Jan 2, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 49.67 | 0.02% | 185,454 |
| Dec 31, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 49.66 | -0.19% | 177,488 |
| Dec 30, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.65 | 0.01% | 205,095 |
| Dec 29, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.65 | - | 159,059 |
| Dec 24, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.65 | 0.03% | 91,157 |
| Dec 23, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.63 | 0.03% | 101,254 |
| Dec 22, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.62 | -0.02% | 120,421 |
| Dec 19, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.63 | 0.03% | 96,965 |
| Dec 18, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.62 | 0.01% | 116,088 |
| Dec 17, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.61 | - | 67,723 |
| Dec 16, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.61 | - | 175,531 |
| Dec 15, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.61 | 0.02% | 210,197 |
| Dec 12, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.60 | - | 92,981 |
| Dec 11, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.60 | - | 95,981 |
| Dec 10, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.60 | 0.03% | 160,970 |
| Dec 9, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.59 | 0.01% | 80,759 |
| Dec 8, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.58 | - | 101,029 |
| Dec 5, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.58 | 0.02% | 96,473 |
| Dec 4, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.57 | - | 128,609 |
| Dec 3, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.57 | 0.01% | 64,285 |