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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	50.04	50.03	50.03	50.04	50.03	109,700
January 12, 2026	50.04	50.04	50.04	50.04	50.03	97,500
January 09, 2026	50.03	50.03	50.03	50.04	50.03	75,600
January 08, 2026	50.02	50.03	50.03	50.03	50.02	86,300
January 07, 2026	50.02	50.02	50.02	50.03	50.02	96,700
January 06, 2026	50.01	50.02	50.02	50.02	50.01	195,120
January 05, 2026	50.02	50.01	50.01	50.02	50.01	163,510
January 02, 2026	50.02	50.02	50.02	50.02	50.01	185,500
December 31, 2025	50.01	50.01	50.01	50.02	50.01	177,500
December 30, 2025	50.1	50.11	50	50.11	50.1	205,100
December 29, 2025	50.09	50.1	50	50.1	50.09	159,100
December 23, 2025	50.08	50.09	50.09	50.09	50.08	101,300
December 22, 2025	50.07	50.07	50.07	50.08	50.07	120,421
December 19, 2025	50.07	50.08	50.08	50.08	50.07	97,000
December 18, 2025	50.06	50.07	50.07	50.07	50.06	116,100
December 17, 2025	50.07	50.06	50.06	50.07	50.06	67,723
December 16, 2025	50.06	50.06	50.06	50.07	50.06	175,531
December 15, 2025	50.05	50.06	50.06	50.06	50.05	210,200
December 12, 2025	50.05	50.05	50.05	50.06	50.05	92,981
December 11, 2025	50.04	50.05	50.05	50.05	50.04	96,000
December 10, 2025	50.04	50.05	50.05	50.05	50.04	161,000
December 09, 2025	50.04	50.04	50.04	50.04	50.03	80,800
December 08, 2025	50.03	50.03	50.03	50.04	50.03	101,029
December 05, 2025	50.03	50.03	50.03	50.04	50.03	96,500
December 04, 2025	50.03	50.02	50.02	50.03	50.02	128,600
December 03, 2025	50.02	50.02	50.02	50.03	50.02	64,300
December 02, 2025	50.02	50.02	50.02	50.02	50.01	86,000
December 01, 2025	50.01	50.02	50.02	50.02	50.01	129,700
November 28, 2025	50.01	50.02	50.02	50.02	50.01	82,428
November 27, 2025	50.01	50	50	50.01	50	127,812
November 26, 2025	50.01	50.01	50.01	50.01	50	164,506
November 25, 2025	50.08	50.09	50.09	50.09	50.08	108,000
November 24, 2025	50.08	50.08	50.08	50.09	50.08	103,500
November 21, 2025	50.08	50.08	50.08	50.08	50.07	112,200
November 20, 2025	50.07	50.06	50.06	50.07	50.06	98,720
November 19, 2025	50.07	50.06	50.06	50.07	50.06	91,526
November 18, 2025	50.06	50.06	50.06	50.07	50.06	51,800
November 17, 2025	50.05	50.06	50.06	50.06	50.05	124,440
November 14, 2025	50.05	50.06	50.06	50.06	50.05	79,700
November 13, 2025	50.05	50.05	50.05	50.05	50.04	75,400
November 12, 2025	50.05	50.04	50.04	50.05	50.04	147,000
November 11, 2025	50.05	50.05	50.05	50.05	50.04	90,438
November 10, 2025	50.04	50.05	50.05	50.05	50.03	199,010
November 07, 2025	50.03	50.04	50.04	50.04	50.03	114,721
November 06, 2025	50.02	50.02	50.02	50.03	50.02	97,927
November 05, 2025	50.03	50.02	50.02	50.03	50.02	113,644
November 04, 2025	50.01	50.02	50.02	50.02	50.01	329,400
November 03, 2025	50.02	50.02	50.02	50.02	50.01	242,234
October 31, 2025	50.02	50.02	50.02	50.02	50.01	86,800
October 30, 2025	50.01	50	50	50.01	50	147,836
October 29, 2025	50.01	50.01	50.01	50.01	50	257,213
October 28, 2025	50.11	50.12	50	50.12	50.11	153,600
October 27, 2025	50.1	50.11	50	50.11	50.1	130,800
October 24, 2025	50.1	50.11	49.99	50.11	50.1	123,400
October 23, 2025	50.1	50.1	49.99	50.1	50.09	112,500
October 22, 2025	50.09	50.1	49.99	50.1	50.09	115,802
October 21, 2025	50.08	50.09	49.98	50.09	50.08	58,300
October 20, 2025	50.08	50.09	49.97	50.09	50.08	90,614
October 17, 2025	50.08	50.09	50.09	50.09	50.08	100,543
October 16, 2025	50.07	50.08	50.08	50.08	50.07	196,842

Purpose High Interest Savings ETF (PSA.TO) TSX