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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	50.02	50.03	50.03	50.03	50.02	232,841
June 30, 2025	50.02	50.02	50.02	50.03	50.01	110,100
June 27, 2025	50.01	50.02	50.02	50.02	50.01	96,900
June 26, 2025	50.01	50.01	50.01	50.01	50	140,429
June 25, 2025	50.1	50.1	50	50.11	50.1	383,300
June 24, 2025	50.1	50.1	50	50.1	50.09	60,300
June 23, 2025	50.09	50.09	49.99	50.1	50.09	72,200
June 20, 2025	50.08	50.09	49.99	50.1	50.08	73,400
June 19, 2025	50.07	50.08	49.98	50.08	50.07	82,100
June 18, 2025	50.08	50.08	49.97	50.08	50.07	36,000
June 17, 2025	50.08	50.08	49.97	50.08	50.07	71,800
June 16, 2025	50.06	50.07	49.96	50.07	50.06	62,045
June 13, 2025	50.06	50.07	50.07	50.07	50.06	69,046
June 12, 2025	50.06	50.05	50.05	50.06	50.05	39,548
June 11, 2025	50.05	50.05	50.05	50.06	50.05	91,424
June 10, 2025	50.05	50.05	50.05	50.05	50.04	55,918
June 09, 2025	50.05	50.05	50.05	50.05	50.04	95,835
June 06, 2025	50.03	50.05	50.05	50.05	50.03	96,000
June 05, 2025	50.04	50.03	50.03	50.04	50.03	141,900
June 04, 2025	50.03	50.03	50.03	50.03	50.02	69,144
June 03, 2025	50.03	50.03	50.03	50.03	50.02	133,800
June 02, 2025	50.02	50.02	50.02	50.03	50.02	205,127
May 30, 2025	50.01	50.02	50.02	50.02	50.01	53,300
May 29, 2025	50.01	50.01	50.01	50.01	50	103,604
May 28, 2025	50.01	50.01	50.01	50.01	50	187,045
May 27, 2025	50.1	50.1	49.99	50.11	50.1	146,738
May 26, 2025	50.1	50.1	49.99	50.11	50.1	126,429
May 23, 2025	50.09	50.1	50.1	50.11	50.09	175,144

Purpose High Interest Savings ETF (PSA.TO) TSX