Global X Long-Term U.S. Treasury Premium Yield ETF (TSX:LPAY)
Canada · Delayed Price · Currency is CAD 23.38
-0.05 (-0.21%)
May 12, 2026, 9:46 AM EST
TSX:LPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 23.36 | 23.52 | 23.36 | 23.43 | 23.43 | -0.38% | 10,100 |
| May 8, 2026 | 23.49 | 23.52 | 23.49 | 23.52 | 23.52 | 0.38% | 6,875 |
| May 6, 2026 | 23.25 | 23.43 | 23.25 | 23.43 | 23.43 | 0.90% | 720 |
| May 5, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.61% | 102 |
| May 4, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.69% | 232 |
| May 1, 2026 | 23.17 | 23.24 | 23.17 | 23.24 | 23.24 | 0.56% | 749 |
| Apr 30, 2026 | 23.28 | 23.28 | 23.11 | 23.11 | 23.11 | -1.66% | 4,802 |
| Apr 29, 2026 | 23.67 | 23.67 | 23.50 | 23.50 | 23.30 | -0.42% | 1,489 |
| Apr 27, 2026 | 23.60 | 23.60 | 23.58 | 23.60 | 23.40 | -0.63% | 1,882 |
| Apr 21, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.55 | -0.17% | 1,300 |
| Apr 20, 2026 | 23.75 | 23.79 | 23.75 | 23.79 | 23.59 | -0.34% | 555 |
| Apr 17, 2026 | 23.81 | 23.87 | 23.81 | 23.87 | 23.67 | 0.67% | 1,586 |
| Apr 16, 2026 | 23.85 | 23.85 | 23.71 | 23.71 | 23.51 | -1.13% | 1,914 |
| Apr 9, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.78 | -0.37% | 301 |
| Apr 8, 2026 | 24.13 | 24.13 | 24.07 | 24.07 | 23.87 | 0.21% | 770 |
| Apr 7, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.82 | -0.33% | 100 |
| Apr 6, 2026 | 24.08 | 24.10 | 24.08 | 24.10 | 23.90 | -0.08% | 300 |
| Apr 2, 2026 | 24.11 | 24.12 | 24.11 | 24.12 | 23.92 | 0.42% | 1,628 |
| Apr 1, 2026 | 24.01 | 24.02 | 23.99 | 24.02 | 23.82 | -0.33% | 20,000 |
| Mar 31, 2026 | 24.10 | 24.10 | 24.09 | 24.10 | 23.90 | -0.29% | 953 |
| Mar 30, 2026 | 24.11 | 24.17 | 24.11 | 24.17 | 23.77 | 1.09% | 3,910 |
| Mar 26, 2026 | 23.92 | 23.92 | 23.91 | 23.91 | 23.51 | -0.17% | 700 |
| Mar 25, 2026 | 23.87 | 23.95 | 23.86 | 23.95 | 23.55 | 1.53% | 9,346 |
| Mar 24, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.20 | -0.25% | 272 |
| Mar 23, 2026 | 23.58 | 23.65 | 23.58 | 23.65 | 23.25 | 0.64% | 700 |
| Mar 20, 2026 | 23.67 | 23.67 | 23.50 | 23.50 | 23.11 | -1.88% | 702 |
| Mar 19, 2026 | 23.86 | 23.95 | 23.86 | 23.95 | 23.55 | 0.67% | 1,450 |
| Mar 18, 2026 | 23.82 | 23.82 | 23.79 | 23.79 | 23.39 | 0.17% | 230 |
| Mar 16, 2026 | 23.73 | 23.75 | 23.73 | 23.75 | 23.35 | 0.34% | 600 |
| Mar 13, 2026 | 23.72 | 23.72 | 23.67 | 23.67 | 23.27 | 0.30% | 950 |
| Mar 12, 2026 | 23.52 | 23.60 | 23.52 | 23.60 | 23.21 | - | 600 |
| Mar 11, 2026 | 23.57 | 23.60 | 23.57 | 23.60 | 23.21 | -0.80% | 717 |
| Mar 10, 2026 | 23.81 | 23.81 | 23.79 | 23.79 | 23.39 | -0.46% | 1,204 |
| Mar 9, 2026 | 23.74 | 23.92 | 23.74 | 23.90 | 23.50 | 0.42% | 2,234 |
| Mar 6, 2026 | 23.95 | 23.95 | 23.80 | 23.80 | 23.40 | -1.04% | 3,945 |
| Mar 5, 2026 | 23.94 | 24.05 | 23.93 | 24.05 | 23.65 | -0.37% | 830 |
| Mar 3, 2026 | 24.16 | 24.16 | 24.13 | 24.14 | 23.74 | -0.21% | 1,900 |
| Mar 2, 2026 | 24.21 | 24.24 | 24.17 | 24.19 | 23.79 | -0.21% | 146,622 |
| Feb 27, 2026 | 24.26 | 24.26 | 24.22 | 24.24 | 23.83 | -0.74% | 3,355 |
| Feb 26, 2026 | 24.44 | 24.44 | 24.42 | 24.42 | 23.82 | 0.16% | 415 |
| Feb 25, 2026 | 24.37 | 24.38 | 24.37 | 24.38 | 23.78 | -0.04% | 300 |
| Feb 24, 2026 | 24.42 | 24.42 | 24.37 | 24.39 | 23.79 | 0.12% | 6,240 |
| Feb 23, 2026 | 24.31 | 24.36 | 24.31 | 24.36 | 23.76 | 0.37% | 461 |
| Feb 20, 2026 | 24.33 | 24.33 | 24.20 | 24.27 | 23.67 | -0.12% | 6,701 |
| Feb 18, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 23.70 | 0.04% | 150 |
| Feb 17, 2026 | 24.28 | 24.35 | 24.28 | 24.29 | 23.69 | 0.79% | 1,747 |
| Feb 12, 2026 | 24.02 | 24.10 | 24.02 | 24.10 | 23.50 | 1.05% | 2,679 |
| Feb 11, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.26 | -0.08% | 191 |
| Feb 10, 2026 | 23.79 | 23.87 | 23.79 | 23.87 | 23.28 | 0.67% | 1,916 |
| Feb 9, 2026 | 23.72 | 23.72 | 23.71 | 23.71 | 23.12 | -0.46% | 2,368 |