Global X Mid-Term U.S. Treasury Premium Yield ETF (TSX:MPAY)
Canada · Delayed Price · Currency is CAD 25.46
-0.09 (-0.35%)
Aug 27, 2025, 4:00 PM EDT
TSX:MPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 25.40 | 25.47 | 25.40 | 25.45 | - | -0.04% | 1,000 |
| Aug 27, 2025 | 25.50 | 25.50 | 25.43 | 25.46 | - | -0.35% | 16,100 |
| Aug 26, 2025 | 25.60 | 25.60 | 25.49 | 25.55 | - | -0.20% | 6,100 |
| Aug 25, 2025 | 25.58 | 25.61 | 25.58 | 25.60 | - | -0.04% | 5,100 |
| Aug 22, 2025 | 25.64 | 25.64 | 25.58 | 25.61 | - | -0.04% | 39,800 |
| Aug 21, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | - | 0.12% | 400 |
| Aug 20, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | - | 0.12% | 800 |
| Aug 19, 2025 | 25.52 | 25.56 | 25.52 | 25.56 | - | 0.75% | 4,100 |
| Aug 18, 2025 | 25.42 | 25.42 | 25.37 | 25.37 | - | -0.20% | 4,400 |
| Aug 15, 2025 | 25.42 | 25.45 | 25.42 | 25.42 | - | -0.27% | 1,000 |
| Aug 14, 2025 | 25.54 | 25.54 | 25.49 | 25.49 | - | -0.08% | 3,300 |
| Aug 13, 2025 | 25.50 | 25.51 | 25.48 | 25.51 | - | 0.51% | 2,500 |
| Aug 12, 2025 | 25.38 | 25.38 | 25.37 | 25.38 | - | -0.51% | 2,500 |
| Aug 11, 2025 | 25.52 | 25.52 | 25.50 | 25.51 | - | 0.43% | 3,900 |
| Aug 8, 2025 | 25.42 | 25.42 | 25.38 | 25.40 | - | -0.20% | 1,800 |
| Aug 7, 2025 | 25.50 | 25.51 | 25.45 | 25.45 | - | 0.12% | 23,800 |
| Aug 6, 2025 | 25.45 | 25.45 | 25.37 | 25.42 | - | -0.59% | 4,600 |
| Aug 5, 2025 | 25.52 | 25.59 | 25.52 | 25.57 | - | 0.12% | 1,800 |
| Aug 1, 2025 | 25.51 | 25.55 | 25.51 | 25.54 | - | 0.16% | 17,700 |
| Jul 31, 2025 | 25.50 | 25.53 | 25.50 | 25.50 | - | -0.51% | 4,200 |
| Jul 30, 2025 | 25.60 | 25.63 | 25.58 | 25.63 | - | 0.16% | 900 |
| Jul 29, 2025 | 25.46 | 25.59 | 25.46 | 25.59 | - | 1.03% | 6,200 |
| Jul 28, 2025 | 25.31 | 25.33 | 25.30 | 25.33 | - | 0.04% | 1,100 |
| Jul 25, 2025 | 25.27 | 25.35 | 25.27 | 25.32 | - | 0.76% | 3,900 |
| Jul 24, 2025 | 25.12 | 25.13 | 25.10 | 25.13 | - | 0.12% | 900 |
| Jul 23, 2025 | 25.13 | 25.13 | 25.07 | 25.10 | - | -0.28% | 7,300 |
| Jul 22, 2025 | 25.19 | 25.21 | 25.17 | 25.17 | - | -0.20% | 3,500 |
| Jul 21, 2025 | 25.31 | 25.31 | 25.22 | 25.22 | - | 0.12% | 24,000 |
| Jul 18, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | - | 0.04% | - |
| Jul 17, 2025 | 25.20 | 25.21 | 25.18 | 25.18 | - | 0.44% | 8,500 |
| Jul 16, 2025 | 25.20 | 25.24 | 24.96 | 25.07 | - | -0.16% | 47,500 |
| 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 |