Global X Long-Term U.S. Treasury Premium Yield ETF (TSX:LPAY)
Canada · Delayed Price · Currency is CAD 24.70
-0.08 (-0.32%)
Jul 31, 2025, 4:00 PM EDT
TSX:LPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.77 | 24.83 | 24.75 | 24.83 | - | 0.53% | 32,700 |
| Jul 31, 2025 | 24.74 | 24.75 | 24.70 | 24.70 | - | -0.32% | 800 |
| Jul 30, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | - | -0.20% | 5,800 |
| Jul 29, 2025 | 24.63 | 24.83 | 24.63 | 24.83 | - | 1.68% | 8,800 |
| Jul 28, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | - | -0.29% | 100 |
| Jul 25, 2025 | 24.35 | 24.50 | 24.35 | 24.49 | - | 1.07% | 900 |
| Jul 24, 2025 | 24.29 | 24.29 | 24.23 | 24.23 | - | 0.12% | 200 |
| Jul 23, 2025 | 24.20 | 24.21 | 24.20 | 24.20 | - | -0.78% | 5,400 |
| Jul 22, 2025 | 24.35 | 24.39 | 24.35 | 24.39 | - | 0.12% | 5,200 |
| Jul 21, 2025 | 24.43 | 24.46 | 24.36 | 24.36 | - | 0.50% | 31,100 |
| Jul 18, 2025 | 24.22 | 24.24 | 24.20 | 24.24 | - | 0.12% | 1,400 |
| Jul 17, 2025 | 24.22 | 24.29 | 24.20 | 24.21 | - | 0.54% | 800 |
| Jul 16, 2025 | 24.25 | 24.27 | 23.90 | 24.08 | - | -0.17% | 75,800 |
| Jul 15, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | - | -0.54% | 5,100 |
| Jul 14, 2025 | 24.18 | 24.25 | 24.17 | 24.25 | - | 0.12% | 3,200 |
| Jul 11, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | -0.98% | 100 |
| Jul 10, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | - | -0.20% | 5,100 |
| Jul 9, 2025 | 24.41 | 24.51 | 24.41 | 24.51 | - | 0.91% | 200 |
| Jul 8, 2025 | 24.16 | 24.29 | 24.16 | 24.29 | - | 0.04% | 8,500 |
| Jul 7, 2025 | 24.30 | 24.30 | 24.28 | 24.28 | - | -0.16% | 2,200 |
| Jul 4, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | - | - | - |
| Jul 3, 2025 | 24.36 | 24.36 | 24.29 | 24.32 | - | -0.49% | 41,700 |
| Jul 2, 2025 | 24.46 | 24.46 | 24.39 | 24.44 | - | -0.61% | 5,200 |
| Jun 30, 2025 | 24.49 | 24.61 | 24.49 | 24.59 | - | -1.09% | 12,400 |
| Jun 27, 2025 | 24.81 | 24.92 | 24.81 | 24.86 | - | 0.57% | 19,600 |
| Jun 26, 2025 | 24.78 | 24.78 | 24.63 | 24.72 | - | -0.28% | 2,900 |
| Jun 25, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | - | 0.36% | 100 |
| Jun 24, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | - | 0.20% | 300 |
| Jun 23, 2025 | 24.72 | 24.72 | 24.65 | 24.65 | - | 0.37% | 1,500 |
| Jun 20, 2025 | 24.51 | 24.59 | 24.51 | 24.56 | - | 0.16% | 2,100 |
| Jun 19, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | - | -0.08% | - |
| Jun 18, 2025 | 24.53 | 24.61 | 24.53 | 24.54 | - | 0.57% | 3,400 |
| Jun 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 1.46% | 600 |
| Jun 16, 2025 | 24.11 | 24.20 | 24.04 | 24.05 | - | -0.78% | 38,700 |
| Jun 13, 2025 | 24.39 | 24.39 | 24.15 | 24.24 | - | -0.90% | 48,800 |
| Jun 12, 2025 | 24.43 | 24.46 | 24.35 | 24.46 | - | 0.49% | 15,100 |
| Jun 11, 2025 | 24.28 | 24.34 | 24.28 | 24.34 | - | 0.62% | 11,100 |
| Jun 10, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | - | - | - |
| Jun 9, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | - | - | 200 |
| Jun 6, 2025 | 24.24 | 24.24 | 24.19 | 24.19 | - | -0.66% | 7,100 |
| Jun 5, 2025 | 24.39 | 24.40 | 24.34 | 24.35 | - | -0.20% | 900 |
| Jun 4, 2025 | 24.15 | 24.40 | 24.15 | 24.40 | - | 1.08% | 126,000 |
| Jun 3, 2025 | 24.10 | 24.28 | 24.10 | 24.14 | - | - | 8,700 |
| Jun 2, 2025 | 24.26 | 24.26 | 24.08 | 24.14 | - | -0.78% | 16,800 |
| May 30, 2025 | 24.44 | 24.44 | 24.28 | 24.33 | - | -1.42% | 88,900 |
| May 29, 2025 | 24.61 | 24.68 | 24.61 | 24.68 | - | 0.57% | 5,400 |
| May 28, 2025 | 24.47 | 24.54 | 24.45 | 24.54 | - | 1.66% | 9,500 |
| May 27, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | - | - | - |
| May 26, 2025 | 24.21 | 24.21 | 24.14 | 24.14 | - | -0.04% | 800 |
| May 23, 2025 | 24.21 | 24.21 | 24.14 | 24.15 | - | -0.66% | 2,700 |