Purpose High Interest Savings ETF - PSA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50.01	50.02	50.02	50.02	50.01	126,300
September 25, 2025	50.01	50.01	50.01	50.01	50	207,000
September 24, 2025	50.09	50.1	50.1	50.1	50.09	227,465
September 23, 2025	50.1	50.1	50.1	50.1	50.09	112,918
September 22, 2025	50.1	50.09	50.09	50.1	50.09	119,700
September 19, 2025	50.09	50.09	50.09	50.1	50.09	132,200
September 18, 2025	50.08	50.08	50.08	50.09	50.08	71,802
September 17, 2025	50.08	50.08	50.08	50.08	50.07	136,026
September 16, 2025	50.08	50.08	50.08	50.08	50.07	75,900
September 15, 2025	50.07	50.07	50.07	50.08	50.07	163,125
September 12, 2025	50.06	50.07	50.07	50.07	50.06	93,500
September 11, 2025	50.05	50.05	50.05	50.06	50.05	113,000
September 10, 2025	50.05	50.05	50.05	50.06	50.05	126,847
September 09, 2025	50.04	50.05	50.05	50.05	50.04	74,700
September 08, 2025	50.04	50.04	50.04	50.05	50.04	119,018
September 05, 2025	50.04	50.05	50.05	50.05	50.04	155,037
September 04, 2025	50.02	50.03	50.03	50.03	50.02	92,100
September 03, 2025	50.03	50.03	50.03	50.03	50.02	55,900
September 02, 2025	50.02	50.02	50.02	50.03	50.02	60,940
August 29, 2025	50.02	50.02	50.02	50.03	50.01	145,100
August 28, 2025	50.01	50.01	50.01	50.01	50	137,942
August 27, 2025	50.01	50.01	50.01	50.01	50	216,600
August 26, 2025	50.1	50.1	50	50.11	50.1	172,100
August 25, 2025	50.09	50.1	50.1	50.1	50.09	132,906
August 22, 2025	50.09	50.1	50.1	50.1	50.09	141,700
August 21, 2025	50.08	50.08	50.08	50.09	50.08	30,945
August 20, 2025	50.08	50.08	50.08	50.09	50.08	63,319
August 19, 2025	50.08	50.08	50.08	50.08	50.07	83,434
August 18, 2025	50.08	50.07	50.07	50.08	50.07	83,236
August 15, 2025	50.06	50.07	50.07	50.08	50.06	107,740
August 14, 2025	50.07	50.06	50.06	50.07	50.06	156,600
August 13, 2025	50.05	50.05	50.05	50.06	50.05	90,300
August 12, 2025	50.05	50.05	50.05	50.06	50.05	141,600
August 11, 2025	50.04	50.04	50.04	50.05	50.04	86,000
August 08, 2025	50.04	50.05	50.05	50.05	50.04	60,426
August 07, 2025	50.04	50.03	50.03	50.04	50.03	91,200
August 06, 2025	50.03	50.03	50.03	50.04	50.02	109,900
August 05, 2025	50.03	50.02	50.02	50.03	50.02	104,828
August 01, 2025	50.02	50.03	50.03	50.03	50.02	74,100
July 31, 2025	50.01	50	50	50.01	50	124,848
July 30, 2025	50.01	50	50	50.01	50	114,300
July 29, 2025	50.01	50.01	50.01	50.01	50	296,200
July 28, 2025	50.11	50.12	50	50.12	50.11	106,100
July 25, 2025	50.11	50.11	50.11	50.12	50.11	210,300
July 24, 2025	50.1	50.1	50.1	50.11	50.1	78,200
July 23, 2025	50.09	50.1	50.1	50.1	50.09	62,211
July 22, 2025	50.1	50.09	50.09	50.1	50.09	56,800
July 21, 2025	50.09	50.1	50.1	50.1	50.09	92,015
July 18, 2025	50.08	50.09	50.09	50.09	50.08	73,200
July 17, 2025	50.07	50.08	50.08	50.08	50.07	190,600
July 16, 2025	50.08	50.08	50.08	50.08	50.07	44,100
July 15, 2025	50.07	50.07	50.07	50.07	50.06	68,700
July 14, 2025	50.07	50.07	50.07	50.07	50.06	80,646
July 11, 2025	50.06	50.06	50.06	50.07	50.06	88,538
July 10, 2025	50.05	50.06	50.06	50.06	50.05	102,900
July 09, 2025	50.05	50.05	50.05	50.05	50.04	99,509
July 08, 2025	50.04	50.04	50.04	50.05	50.04	55,200
July 07, 2025	50.04	50.04	50.04	50.05	50.04	156,744
July 04, 2025	50.03	50.04	50.04	50.04	50.03	74,927
July 03, 2025	50.03	50.03	50.03	50.03	50.02	57,205

Purpose High Interest Savings ETF (PSA.TO) TSX