UK markets closed

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