Global X Mid-Term U.S. Treasury Premium Yield ETF (TSX:MPAY)
Canada
· Delayed Price · Currency is CAD 25.77
+0.18 (0.68%)
May 7, 2025, 4:00 PM EDT
TSX:MPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 25.70 | 25.71 | 25.68 | 25.69 | - | 0.39% | 2,200 |
| May 6, 2025 | 25.55 | 25.59 | 25.50 | 25.59 | - | -0.14% | 3,001 |
| May 5, 2025 | 25.66 | 25.66 | 25.58 | 25.63 | - | -0.23% | 2,300 |
| May 2, 2025 | 25.70 | 25.70 | 25.65 | 25.69 | - | -0.52% | 4,100 |
| May 1, 2025 | 25.85 | 25.89 | 25.80 | 25.82 | - | 0.04% | 34,700 |
| Apr 30, 2025 | 25.98 | 25.98 | 25.81 | 25.81 | - | -1.45% | 1,500 |
| Apr 29, 2025 | 26.11 | 26.20 | 26.04 | 26.19 | - | 0.42% | 14,800 |
| Apr 28, 2025 | 26.07 | 26.08 | 26.07 | 26.08 | - | 0.15% | 1,200 |
| Apr 25, 2025 | 26.06 | 26.06 | 26.03 | 26.04 | - | 0.42% | 4,000 |
| Apr 24, 2025 | 25.92 | 26.00 | 25.92 | 25.93 | - | 0.27% | 1,800 |
| Apr 23, 2025 | 25.96 | 26.00 | 25.86 | 25.86 | - | 0.90% | 9,300 |
| Apr 22, 2025 | 25.68 | 25.69 | 25.59 | 25.63 | - | 0.23% | 5,600 |
| Apr 21, 2025 | 25.61 | 25.65 | 25.56 | 25.57 | - | -0.89% | 3,300 |
| Apr 17, 2025 | 25.85 | 25.85 | 25.80 | 25.80 | - | -0.54% | 700 |
| Apr 16, 2025 | 25.90 | 26.00 | 25.88 | 25.94 | - | -0.38% | 6,400 |
| Apr 15, 2025 | 25.80 | 26.09 | 25.80 | 26.04 | - | 0.93% | 48,700 |
| Apr 14, 2025 | 25.85 | 25.85 | 25.70 | 25.80 | - | 0.39% | 62,500 |
| Apr 11, 2025 | 25.53 | 25.77 | 25.50 | 25.70 | - | -0.54% | 14,700 |
| Apr 10, 2025 | 26.21 | 26.21 | 25.84 | 25.84 | - | -2.23% | 33,600 |
| Apr 9, 2025 | 26.37 | 26.43 | 25.92 | 26.43 | - | -0.60% | 36,600 |
| Apr 8, 2025 | 26.67 | 26.76 | 26.56 | 26.59 | - | -0.97% | 14,800 |
| Apr 7, 2025 | 27.20 | 27.20 | 26.76 | 26.85 | - | -1.25% | 35,500 |
| Apr 4, 2025 | 27.13 | 27.34 | 27.13 | 27.19 | - | 1.44% | 16,200 |
| Apr 3, 2025 | 26.79 | 26.84 | 26.72 | 26.81 | - | -1.20% | 12,100 |
| Apr 2, 2025 | 27.20 | 27.20 | 27.12 | 27.13 | - | -0.22% | 2,000 |
| Apr 1, 2025 | 27.25 | 27.37 | 27.16 | 27.19 | - | 0.07% | 15,100 |
| Mar 31, 2025 | 27.20 | 27.20 | 27.17 | 27.17 | - | 0.04% | 800 |
| Mar 28, 2025 | 27.14 | 27.18 | 27.07 | 27.16 | - | 0.78% | 5,700 |
| Mar 27, 2025 | 26.98 | 26.98 | 26.93 | 26.95 | - | - | 2,200 |
| Mar 26, 2025 | 26.99 | 27.01 | 26.86 | 26.95 | - | -0.28% | 38,700 |
| Mar 25, 2025 | 27.08 | 27.10 | 26.98 | 27.03 | - | -0.24% | 47,100 |
| Mar 24, 2025 | 27.15 | 27.15 | 27.09 | 27.09 | - | -0.66% | 5,300 |
| Mar 21, 2025 | 27.32 | 27.32 | 27.27 | 27.27 | - | -0.04% | 700 |
| Mar 20, 2025 | 27.56 | 27.56 | 27.27 | 27.28 | - | 0.04% | 14,800 |
| Mar 19, 2025 | 27.19 | 27.28 | 27.18 | 27.27 | - | 0.33% | 17,200 |
| Mar 18, 2025 | 27.00 | 27.21 | 27.00 | 27.18 | - | 0.26% | 6,000 |
| Mar 17, 2025 | 27.20 | 27.20 | 27.09 | 27.11 | - | -0.33% | 5,000 |
| Mar 14, 2025 | 27.30 | 27.30 | 27.20 | 27.20 | - | -0.55% | 2,500 |
| Mar 13, 2025 | 27.25 | 27.40 | 27.25 | 27.35 | - | 0.66% | 3,400 |
| Mar 12, 2025 | 27.27 | 27.27 | 27.15 | 27.17 | - | -0.37% | 5,500 |
| Mar 11, 2025 | 27.33 | 27.50 | 27.25 | 27.27 | - | -0.84% | 24,200 |
| Mar 10, 2025 | 27.33 | 27.50 | 27.33 | 27.50 | - | 1.21% | 8,100 |
| Mar 7, 2025 | 27.20 | 27.37 | 27.17 | 27.17 | - | 0.30% | 20,600 |
| Mar 6, 2025 | 27.08 | 27.09 | 26.91 | 27.09 | - | -0.33% | 8,900 |
| Mar 5, 2025 | 27.27 | 27.27 | 27.18 | 27.18 | - | -1.18% | 34,800 |
| Mar 4, 2025 | 27.52 | 27.67 | 27.45 | 27.51 | - | -0.67% | 26,000 |
| Mar 3, 2025 | 27.43 | 27.74 | 27.39 | 27.69 | - | 0.65% | 45,400 |
| Feb 28, 2025 | 27.50 | 27.51 | 27.37 | 27.51 | - | -0.33% | 28,100 |
| Feb 27, 2025 | 27.45 | 27.62 | 27.43 | 27.60 | - | 0.40% | 18,500 |
| Feb 26, 2025 | 27.39 | 27.49 | 27.37 | 27.49 | - | 0.51% | 64,900 |