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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	50.06	50.07	50.07	50.07	50.06	72,442
October 14, 2025	50.07	50.06	50.06	50.07	50.06	117,100
October 10, 2025	50.06	50.07	50.07	50.07	50.06	107,400
October 09, 2025	50.04	50.05	50.05	50.05	50.04	80,400
October 08, 2025	50.04	50.04	50.04	50.05	50.04	61,509
October 07, 2025	50.04	50.05	50.05	50.05	50.04	97,000
October 06, 2025	50.04	50.04	50.04	50.04	50.03	144,600
October 03, 2025	50.03	50.03	50.03	50.04	50.03	93,110
October 02, 2025	50.03	50.03	50.03	50.03	50.02	82,133
October 01, 2025	50.02	50.02	50.02	50.03	50.02	67,944
September 30, 2025	50.02	50.01	50.01	50.02	50.01	73,400
September 29, 2025	50.02	50.02	50.02	50.02	50.01	125,422
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

Purpose High Interest Savings ETF (PSA.TO) TSX