Skip to main content
Global X Long-Term U.S. Treasury Premium Yield ETF (TSX:LPAY)
Canada flag Canada · Delayed Price · Currency is CAD
24.35
-0.05 (-0.20%)
Jun 5, 2025, 4:00 PM EDT

TSX:LPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202524.3924.4024.3424.35--0.20%891
Jun 4, 202524.1524.4024.1524.40-1.08%126,000
Jun 3, 202524.1024.2824.1024.14--8,700
Jun 2, 202524.2624.2624.0824.14--0.78%16,800
May 30, 202524.4424.4424.2824.33--1.42%88,900
May 29, 202524.6124.6824.6124.68-0.57%5,400
May 28, 202524.4724.5424.4524.54-1.66%9,500
May 27, 202524.1424.1424.1424.14---
May 26, 202524.2124.2124.1424.14--0.04%800
May 23, 202524.2124.2124.1424.15--0.66%2,700
May 22, 202524.1224.3324.1224.31-0.21%5,800
May 21, 202524.4324.5124.1624.26--2.10%18,200
May 20, 202524.8024.8024.7524.78--1.59%5,700
May 16, 202525.2125.2525.1725.18-0.88%6,200
May 15, 202524.8825.0624.8824.96-0.97%3,000
May 14, 202524.7724.7724.6824.72--0.24%700
May 13, 202524.9724.9724.7424.78--0.88%3,300
May 12, 202525.0125.0125.0025.00--0.32%3,600
May 9, 202525.1525.1525.0725.08-0.12%1,300
May 8, 202525.2625.2625.0525.05--0.32%1,600
May 7, 202525.0625.1325.0525.13-1.00%5,200
May 6, 202524.8824.8824.6924.88--1,400
May 5, 202524.8324.8824.8324.88--0.44%1,600
May 2, 202525.0525.0524.9224.99--1.11%16,600
May 1, 202525.4025.4025.1625.27--0.20%34,700
Apr 30, 202525.4925.4925.2825.32--1.67%7,200
Apr 29, 202525.5925.7625.5925.75-0.70%8,700
Apr 28, 202525.4825.5825.4825.57-0.43%8,500
Apr 25, 202525.4525.4625.4525.46-0.51%1,400
Apr 24, 202525.2625.3325.2525.33-0.88%600
Apr 23, 202525.2625.4525.1125.11-1.25%10,700
Apr 22, 202524.8424.8624.7924.80-0.51%6,800
Apr 21, 202524.7724.7724.6824.68--1.58%17,500
Apr 17, 202525.2425.2425.0725.07--1.18%800
Apr 16, 202525.2825.3725.2525.37--0.04%2,400
Apr 15, 202525.1425.4525.1425.38-1.24%25,200
Apr 14, 202525.0525.1224.9925.07-0.52%51,200
Apr 11, 202524.7925.0024.4824.94--0.24%18,300
Apr 10, 202525.5125.5125.0025.00--3.18%25,000
Apr 9, 202525.4125.8225.0625.82--0.50%53,200
Apr 8, 202526.0826.3425.9425.95--1.67%15,900
Apr 7, 202526.7926.8426.2826.39--2.37%24,300
Apr 4, 202527.1627.2527.0127.03-1.77%27,400
Apr 3, 202526.5826.5926.4826.56--0.93%2,300
Apr 2, 202527.0027.0026.7226.81--0.37%7,900
Apr 1, 202526.9327.1226.8626.91-0.64%17,000
Mar 31, 202526.7526.7526.6626.74-0.07%8,500
Mar 28, 202526.6926.7526.6426.72-1.52%12,900
Mar 27, 202526.3126.3826.2926.32--0.27%2,200
Mar 26, 202526.4526.4526.3026.39--0.60%12,700