Skip to main content
Global X Mid-Term U.S. Treasury Premium Yield ETF (TSX:MPAY)
Canada flag Canada · Delayed Price · Currency is CAD
25.18
-0.01 (-0.04%)
Jun 5, 2025, 4:00 PM EDT

TSX:MPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202525.1425.1425.1125.11--0.28%11,210
Jun 5, 202525.2025.2125.1425.18--0.04%11,000
Jun 4, 202525.1225.2025.1225.19-0.36%18,800
Jun 3, 202525.1025.1425.0625.10-0.20%11,300
Jun 2, 202525.1425.1425.0525.05--0.60%6,200
May 30, 202525.1825.2025.1625.20--1.33%7,600
May 29, 202525.4825.5425.4725.54-0.31%17,100
May 28, 202525.4125.4725.4125.46--0.16%12,900
May 27, 202525.3025.5025.3025.50-1.51%3,400
May 26, 202525.1225.1425.1125.12--0.04%3,300
May 23, 202525.3525.3525.1225.13--0.87%17,000
May 22, 202525.2225.3525.2025.35-0.32%6,800
May 21, 202525.3725.4425.2125.27--1.37%11,100
May 20, 202525.7025.7025.6125.62--1.00%14,100
May 16, 202525.9225.9225.8825.88-0.35%14,500
May 15, 202525.7125.8825.7125.79-0.39%12,100
May 14, 202525.6625.6925.6625.69-0.04%400
May 13, 202525.7025.7025.6425.68--0.58%1,500
May 12, 202525.8825.9125.8325.83--0.08%9,500
May 9, 202525.8325.8725.8325.85-0.15%1,900
May 8, 202525.8725.8725.8125.81-0.17%36,700
May 7, 202525.7025.8025.6825.77-0.68%7,000
May 6, 202525.5525.5925.5025.59--0.14%2,300
May 5, 202525.6625.6625.5825.63--0.23%2,300
May 2, 202525.7025.7025.6525.69--0.52%4,100
May 1, 202525.8525.8925.8025.82-0.04%34,700
Apr 30, 202525.9825.9825.8125.81--1.45%1,500
Apr 29, 202526.1126.2026.0426.19-0.42%14,800
Apr 28, 202526.0726.0826.0726.08-0.15%1,200
Apr 25, 202526.0626.0626.0326.04-0.42%4,000
Apr 24, 202525.9226.0025.9225.93-0.27%1,800
Apr 23, 202525.9626.0025.8625.86-0.90%9,300
Apr 22, 202525.6825.6925.5925.63-0.23%5,600
Apr 21, 202525.6125.6525.5625.57--0.89%3,300
Apr 17, 202525.8525.8525.8025.80--0.54%700
Apr 16, 202525.9026.0025.8825.94--0.38%6,400
Apr 15, 202525.8026.0925.8026.04-0.93%48,700
Apr 14, 202525.8525.8525.7025.80-0.39%62,500
Apr 11, 202525.5325.7725.5025.70--0.54%14,700
Apr 10, 202526.2126.2125.8425.84--2.23%33,600
Apr 9, 202526.3726.4325.9226.43--0.60%36,600
Apr 8, 202526.6726.7626.5626.59--0.97%14,800
Apr 7, 202527.2027.2026.7626.85--1.25%35,500
Apr 4, 202527.1327.3427.1327.19-1.44%16,200
Apr 3, 202526.7926.8426.7226.81--1.20%12,100
Apr 2, 202527.2027.2027.1227.13--0.22%2,000
Apr 1, 202527.2527.3727.1627.19-0.07%15,100
Mar 31, 202527.2027.2027.1727.17-0.04%800
Mar 28, 202527.1427.1827.0727.16-0.78%5,700
Mar 27, 202526.9826.9826.9326.95--2,200