Canada markets closed

Purpose High Interest Savings Fund (PSA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
50.06+0.02 (+0.04%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202450.0650.0750.0650.0650.06133,793
May 02, 202450.0550.0550.0450.0450.0486,800
May 01, 202450.0350.0450.0350.0350.03117,800
Apr 30, 202450.0350.0350.0250.0250.0285,300
Apr 29, 202450.0250.0350.0250.0350.03101,100
Apr 26, 202450.0150.0250.0150.0150.01241,200
Apr 26, 20240.201 Dividend
Apr 25, 202450.1950.2050.1950.1949.99214,600
Apr 24, 202450.1850.1950.1850.1949.99106,200
Apr 23, 202450.1850.1950.1850.1849.9894,800
Apr 22, 202450.1750.1850.1750.1749.97173,700
Apr 19, 202450.1650.1750.1650.1649.9655,900
Apr 18, 202450.1450.1550.1450.1549.95180,700
Apr 17, 202450.1450.1550.1450.1449.94133,600
Apr 16, 202450.1450.1450.1350.1349.9393,300
Apr 15, 202450.1250.1350.1250.1349.92106,000
Apr 12, 202450.1250.1350.1250.1349.93100,000
Apr 11, 202450.1050.1150.1050.1049.9078,700
Apr 10, 202450.0950.1050.0950.1049.9092,100
Apr 09, 202450.0950.0950.0850.0949.8996,100
Apr 08, 202450.0850.0950.0850.0849.8892,800
Apr 05, 202450.0750.0850.0750.0849.87120,700
Apr 04, 202450.0550.0650.0550.0549.8581,500
Apr 03, 202450.0550.0550.0450.0549.8599,800
Apr 02, 202450.0450.0550.0450.0449.84120,200
Apr 01, 202450.0450.0450.0350.0449.8483,100
Mar 28, 202450.0150.0450.0150.0249.82192,500
Mar 27, 202450.0150.0150.0050.0049.80142,600
Mar 27, 20240.188 Dividend
Mar 26, 202450.1850.1950.1850.1949.80302,800
Mar 25, 202450.1850.1850.1750.1749.79105,600
Mar 22, 202450.1750.1850.1650.1749.78106,100
Mar 21, 202450.1550.1550.1450.1449.7538,500
Mar 20, 202450.1450.1550.1450.1449.7540,100
Mar 19, 202450.1350.1450.1350.1449.7585,100
Mar 18, 202450.1350.1350.1250.1349.74105,900
Mar 15, 202450.1250.1350.1250.1249.7384,200
Mar 14, 202450.1050.1150.1050.1049.7139,100
Mar 13, 202450.1050.1050.0950.1049.7162,400
Mar 12, 202450.0950.0950.0850.0949.70106,000
Mar 11, 202450.0850.0950.0850.0849.6993,300
Mar 08, 202450.0850.0850.0750.0849.6976,000
Mar 07, 202450.0550.0650.0550.0649.6766,800
Mar 06, 202450.0550.0550.0450.0449.6657,200
Mar 05, 202450.0450.0550.0450.0449.65115,400
Mar 04, 202450.0350.0450.0350.0449.6560,600
Mar 01, 202450.0350.0450.0250.0449.65131,400
Feb 29, 202450.0150.0150.0050.0149.62145,200
Feb 28, 202450.0150.0250.0050.0049.61320,000
Feb 28, 20240.195 Dividend
Feb 27, 202450.1950.1950.1850.1949.60256,300
Feb 26, 202450.1850.1950.1850.1849.6089,900
Feb 23, 202450.1750.1850.1750.1849.6075,600
Feb 22, 202450.1550.1650.1550.1649.5844,000
Feb 21, 202450.1550.1650.1450.1549.57128,400
Feb 20, 202450.1550.1550.1450.1449.56141,900
Feb 16, 202450.1350.1550.1350.1549.56187,500
Feb 15, 202450.1050.1150.1050.1149.53130,000
Feb 14, 202450.1050.1150.1050.1149.53175,800
Feb 13, 202450.0950.1050.0950.1049.5298,700
Feb 12, 202450.0850.0950.0850.0949.51189,900
Feb 09, 202450.0850.0950.0850.0849.5070,200
Feb 08, 202450.0750.0750.0650.0649.48137,800
Feb 07, 202450.0650.0650.0550.0649.4754,000
Feb 06, 202450.0550.0550.0450.0549.4774,900
Feb 05, 202450.0550.0550.0450.0449.46104,400
Feb 02, 202450.0350.0450.0350.0449.4662,400
Feb 01, 202450.0250.0250.0150.0149.4355,200
Jan 31, 202450.0050.0150.0050.0149.43122,500
Jan 30, 202450.0150.0150.0050.0049.42276,800
Jan 30, 20240.201 Dividend
Jan 29, 202450.1950.2050.1950.1949.41125,800
Jan 26, 202450.1950.1950.1850.1949.4068,000
Jan 25, 202450.1750.1750.1650.1749.3871,700
Jan 24, 202450.1750.1750.1650.1649.3858,900
Jan 23, 202450.1650.1650.1550.1649.3863,200
Jan 22, 202450.1550.1550.1450.1549.3781,500
Jan 19, 202450.1450.1550.1450.1449.3653,000
Jan 18, 202450.1250.1350.1250.1249.3451,500
Jan 17, 202450.1250.1250.1150.1249.3472,200
Jan 16, 202450.1050.1150.1050.1149.3382,200
Jan 15, 202450.1150.1150.1050.1149.3338,600
Jan 12, 202450.0950.1150.0950.1049.32128,500
Jan 11, 202450.0850.0850.0750.0849.3061,000
Jan 10, 202450.0750.0750.0650.0649.29107,400
Jan 09, 202450.0650.0750.0650.0649.2889,300
Jan 08, 202450.0650.0650.0550.0649.28136,400
Jan 05, 202450.0450.0650.0450.0549.27136,700
Jan 04, 202450.0250.0350.0250.0349.25104,200
Jan 03, 202450.0250.0350.0250.0349.25129,200
Jan 02, 202450.0250.0350.0250.0249.24162,900
Dec 29, 202350.0250.0350.0150.0149.23689,600
Dec 29, 20230.226 Dividend
Dec 28, 202350.2050.2150.2050.2049.20110,800
Dec 27, 202350.2050.2050.1950.2049.20176,200
Dec 22, 202350.1850.2050.1850.1949.1975,500
Dec 21, 202350.1650.1650.1550.1549.15102,500
Dec 20, 202350.1550.1650.1550.1549.15190,800
Dec 19, 202350.1550.1550.1450.1449.1475,300
Dec 18, 202350.1450.1450.1350.1449.1487,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...