Global X Mid-Term U.S. Treasury Premium Yield ETF (TSX:MPAY)
Canada · Delayed Price · Currency is CAD 25.07
-0.04 (-0.16%)
Jul 16, 2025, 4:00 PM EDT
TSX:MPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.20 | 25.24 | 24.96 | 25.07 | - | -0.16% | 47,492 |
| Jul 15, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | - | -0.24% | 8,600 |
| Jul 14, 2025 | 25.24 | 25.24 | 25.09 | 25.17 | - | - | 8,400 |
| Jul 11, 2025 | 25.23 | 25.25 | 25.15 | 25.17 | - | -0.47% | 1,900 |
| Jul 10, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | - | -0.04% | 1,000 |
| Jul 9, 2025 | 25.25 | 25.30 | 25.25 | 25.30 | - | 0.68% | 3,000 |
| Jul 8, 2025 | 25.12 | 25.14 | 25.09 | 25.13 | - | -0.08% | 11,000 |
| Jul 7, 2025 | 25.19 | 25.19 | 25.12 | 25.15 | - | 0.56% | 6,700 |
| Jul 4, 2025 | 25.10 | 25.11 | 25.01 | 25.01 | - | -0.20% | 2,900 |
| Jul 3, 2025 | 25.09 | 25.12 | 25.06 | 25.06 | - | -0.44% | 36,900 |
| Jul 2, 2025 | 25.22 | 25.23 | 25.14 | 25.17 | - | -0.40% | 28,800 |
| Jun 30, 2025 | 25.25 | 25.27 | 25.23 | 25.27 | - | -0.82% | 1,200 |
| Jun 27, 2025 | 25.37 | 25.63 | 25.37 | 25.48 | - | 0.35% | 15,000 |
| Jun 26, 2025 | 25.35 | 25.40 | 25.35 | 25.39 | - | -0.41% | 3,600 |
| Jun 25, 2025 | 25.49 | 25.52 | 25.49 | 25.50 | - | 0.10% | 32,600 |
| Jun 24, 2025 | 25.43 | 25.48 | 25.43 | 25.47 | - | 0.12% | 1,100 |
| Jun 23, 2025 | 25.49 | 25.50 | 25.44 | 25.44 | - | 0.12% | 6,400 |
| Jun 20, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | - | 0.40% | 2,000 |
| Jun 19, 2025 | 25.37 | 25.37 | 25.31 | 25.31 | - | 0.16% | 200 |
| Jun 18, 2025 | 25.23 | 25.38 | 25.23 | 25.27 | - | 0.20% | 6,900 |
| Jun 17, 2025 | 24.99 | 25.23 | 24.99 | 25.22 | - | 1.08% | 4,600 |
| Jun 16, 2025 | 25.00 | 25.03 | 24.94 | 24.95 | - | -0.44% | 16,000 |
| Jun 13, 2025 | 25.03 | 25.08 | 25.03 | 25.06 | - | -0.56% | 23,700 |
| Jun 12, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | - | 0.12% | 800 |
| Jun 11, 2025 | 25.10 | 25.19 | 25.10 | 25.17 | - | 0.04% | 5,700 |
| Jun 10, 2025 | 25.17 | 25.20 | 25.10 | 25.16 | - | 0.20% | 7,300 |
| Jun 9, 2025 | 25.07 | 25.11 | 25.07 | 25.11 | - | - | 500 |
| Jun 6, 2025 | 25.14 | 25.14 | 25.11 | 25.11 | - | -0.28% | 6,700 |
| Jun 5, 2025 | 25.20 | 25.21 | 25.14 | 25.18 | - | -0.04% | 11,000 |
| Jun 4, 2025 | 25.12 | 25.20 | 25.12 | 25.19 | - | 0.36% | 18,800 |
| Jun 3, 2025 | 25.10 | 25.14 | 25.06 | 25.10 | - | 0.20% | 11,300 |
| Jun 2, 2025 | 25.14 | 25.14 | 25.05 | 25.05 | - | -0.60% | 6,200 |
| May 30, 2025 | 25.18 | 25.20 | 25.16 | 25.20 | - | -1.33% | 7,600 |
| May 29, 2025 | 25.48 | 25.54 | 25.47 | 25.54 | - | 0.31% | 17,100 |
| May 28, 2025 | 25.41 | 25.47 | 25.41 | 25.46 | - | -0.16% | 12,900 |
| May 27, 2025 | 25.30 | 25.50 | 25.30 | 25.50 | - | 1.51% | 3,400 |
| May 26, 2025 | 25.12 | 25.14 | 25.11 | 25.12 | - | -0.04% | 3,300 |
| May 23, 2025 | 25.35 | 25.35 | 25.12 | 25.13 | - | -0.87% | 17,000 |
| May 22, 2025 | 25.22 | 25.35 | 25.20 | 25.35 | - | 0.32% | 6,800 |
| May 21, 2025 | 25.37 | 25.44 | 25.21 | 25.27 | - | -1.37% | 11,100 |
| May 20, 2025 | 25.70 | 25.70 | 25.61 | 25.62 | - | -1.00% | 14,100 |
| May 16, 2025 | 25.92 | 25.92 | 25.88 | 25.88 | - | 0.35% | 14,500 |
| May 15, 2025 | 25.71 | 25.88 | 25.71 | 25.79 | - | 0.39% | 12,100 |
| May 14, 2025 | 25.66 | 25.69 | 25.66 | 25.69 | - | 0.04% | 400 |
| May 13, 2025 | 25.70 | 25.70 | 25.64 | 25.68 | - | -0.58% | 1,500 |
| May 12, 2025 | 25.88 | 25.91 | 25.83 | 25.83 | - | -0.08% | 9,500 |
| May 9, 2025 | 25.83 | 25.87 | 25.83 | 25.85 | - | 0.15% | 1,900 |
| May 8, 2025 | 25.87 | 25.87 | 25.81 | 25.81 | - | 0.17% | 36,700 |
| May 7, 2025 | 25.70 | 25.80 | 25.68 | 25.77 | - | 0.68% | 7,000 |
| May 6, 2025 | 25.55 | 25.59 | 25.50 | 25.59 | - | -0.14% | 2,300 |