Global X Mid-Term U.S. Treasury Premium Yield ETF (TSX:MPAY)
Canada · Delayed Price · Currency is CAD 25.03
+0.04 (0.16%)
Dec 24, 2025, 12:59 PM EST
TSX:MPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 24.96 | 25.04 | 24.96 | 25.03 | 25.03 | 0.16% | 7,383 |
| Dec 23, 2025 | 25.01 | 25.01 | 24.97 | 24.99 | 24.99 | -0.38% | 27,319 |
| Dec 22, 2025 | 25.14 | 25.14 | 25.05 | 25.09 | 25.09 | -0.34% | 6,346 |
| Dec 19, 2025 | 25.11 | 25.17 | 25.11 | 25.17 | 25.17 | - | 12,105 |
| Dec 18, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | 25.17 | 0.16% | 20,800 |
| Dec 17, 2025 | 25.06 | 25.15 | 25.06 | 25.13 | 25.13 | 0.28% | 4,706 |
| Dec 16, 2025 | 24.99 | 25.06 | 24.97 | 25.06 | 25.06 | 0.08% | 1,856 |
| Dec 15, 2025 | 25.04 | 25.09 | 25.04 | 25.04 | 25.04 | 0.12% | 9,024 |
| Dec 12, 2025 | 25.06 | 25.06 | 25.01 | 25.01 | 25.01 | -0.60% | 3,637 |
| Dec 11, 2025 | 25.18 | 25.24 | 25.16 | 25.16 | 25.16 | -0.08% | 2,658 |
| Dec 10, 2025 | 25.20 | 25.30 | 25.18 | 25.18 | 25.18 | -0.12% | 4,956 |
| Dec 9, 2025 | 25.23 | 25.23 | 25.21 | 25.21 | 25.21 | -0.12% | 200 |
| Dec 8, 2025 | 25.16 | 25.24 | 25.16 | 25.24 | 25.24 | - | 4,598 |
| Dec 5, 2025 | 25.37 | 25.37 | 25.24 | 25.24 | 25.24 | -1.21% | 7,749 |
| Dec 4, 2025 | 25.61 | 25.61 | 25.53 | 25.55 | 25.55 | -0.20% | 4,266 |
| Dec 3, 2025 | 25.57 | 25.61 | 25.55 | 25.60 | 25.60 | -0.08% | 5,826 |
| Dec 2, 2025 | 25.60 | 25.63 | 25.58 | 25.62 | 25.62 | 0.04% | 5,952 |
| Dec 1, 2025 | 25.60 | 25.64 | 25.56 | 25.61 | 25.61 | -0.47% | 58,818 |
| Nov 28, 2025 | 25.86 | 25.86 | 25.72 | 25.73 | 25.73 | -1.19% | 9,185 |
| Nov 27, 2025 | 26.17 | 26.17 | 26.04 | 26.04 | 25.85 | -0.34% | 1,900 |
| Nov 26, 2025 | 26.21 | 26.21 | 26.13 | 26.13 | 25.94 | -0.11% | 1,900 |
| Nov 25, 2025 | 26.22 | 26.22 | 26.16 | 26.16 | 25.97 | -0.08% | 8,455 |
| Nov 24, 2025 | 26.10 | 26.18 | 26.10 | 26.18 | 25.99 | 0.58% | 1,400 |
| Nov 21, 2025 | 26.06 | 26.10 | 26.01 | 26.03 | 25.84 | 0.15% | 12,300 |
| Nov 20, 2025 | 25.99 | 26.00 | 25.96 | 25.99 | 25.80 | 0.54% | 5,451 |
| Nov 19, 2025 | 25.87 | 25.90 | 25.79 | 25.85 | 25.66 | 0.47% | 5,286 |
| Nov 18, 2025 | 25.89 | 25.89 | 25.69 | 25.73 | 25.54 | -0.58% | 6,389 |
| Nov 17, 2025 | 25.85 | 25.88 | 25.84 | 25.88 | 25.69 | 0.27% | 800 |
| Nov 14, 2025 | 25.85 | 25.85 | 25.81 | 25.81 | 25.62 | -0.35% | 2,560 |
| Nov 13, 2025 | 25.98 | 25.98 | 25.88 | 25.90 | 25.71 | -0.10% | 3,166 |
| Nov 12, 2025 | 25.99 | 25.99 | 25.93 | 25.93 | 25.74 | 0.06% | 2,400 |
| Nov 11, 2025 | 25.92 | 25.92 | 25.90 | 25.91 | 25.72 | 0.08% | 6,200 |
| Nov 10, 2025 | 25.91 | 25.91 | 25.88 | 25.89 | 25.70 | -0.08% | 1,808 |
| Nov 7, 2025 | 26.05 | 26.05 | 25.91 | 25.91 | 25.72 | -0.63% | 3,830 |
| Nov 6, 2025 | 26.04 | 26.08 | 26.04 | 26.08 | 25.89 | 0.50% | 2,700 |
| Nov 5, 2025 | 26.19 | 26.19 | 25.95 | 25.95 | 25.76 | -0.44% | 2,100 |
| Nov 4, 2025 | 25.88 | 26.06 | 25.88 | 26.06 | 25.87 | 0.42% | 8,300 |
| Nov 3, 2025 | 25.81 | 25.99 | 25.81 | 25.95 | 25.76 | 0.04% | 13,427 |
| Oct 31, 2025 | 25.92 | 25.94 | 25.90 | 25.94 | 25.75 | -0.57% | 1,761 |
| Oct 30, 2025 | 26.09 | 26.10 | 26.07 | 26.09 | 25.71 | 0.27% | 12,586 |
| Oct 29, 2025 | 26.10 | 26.10 | 26.02 | 26.02 | 25.64 | -0.36% | 3,622 |
| Oct 28, 2025 | 26.21 | 26.21 | 26.11 | 26.12 | 25.74 | -0.29% | 2,344 |
| Oct 27, 2025 | 26.17 | 26.19 | 26.16 | 26.19 | 25.81 | - | 3,225 |
| Oct 24, 2025 | 26.25 | 26.25 | 26.19 | 26.19 | 25.81 | 0.11% | 3,800 |
| Oct 23, 2025 | 26.28 | 26.28 | 26.16 | 26.16 | 25.78 | -0.15% | 3,680 |
| Oct 22, 2025 | 26.23 | 26.23 | 26.18 | 26.20 | 25.82 | -0.19% | 9,200 |
| Oct 21, 2025 | 26.28 | 26.30 | 26.25 | 26.25 | 25.87 | 0.08% | 2,100 |
| Oct 20, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 25.85 | 0.27% | 1,085 |
| Oct 17, 2025 | 26.22 | 26.23 | 26.15 | 26.16 | 25.78 | -0.27% | 13,004 |
| Oct 16, 2025 | 26.10 | 26.24 | 26.10 | 26.23 | 25.85 | 0.11% | 4,410 |