Global X Mid-Term U.S. Treasury Premium Yield ETF (TSX:MPAY)
Canada · Delayed Price · Currency is CAD 24.65
+0.08 (0.33%)
Feb 10, 2026, 9:30 AM EST
TSX:MPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - | 686 |
| Feb 9, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.61% | 686 |
| Feb 6, 2026 | 24.69 | 24.72 | 24.68 | 24.72 | 24.72 | -0.24% | 11,550 |
| Feb 5, 2026 | 24.68 | 24.80 | 24.67 | 24.78 | 24.78 | 0.57% | 22,516 |
| Feb 4, 2026 | 24.63 | 24.66 | 24.63 | 24.64 | 24.64 | 0.20% | 5,349 |
| Feb 3, 2026 | 24.61 | 24.61 | 24.57 | 24.59 | 24.59 | -0.24% | 11,571 |
| Feb 2, 2026 | 24.61 | 24.70 | 24.61 | 24.65 | 24.65 | 0.33% | 15,290 |
| Jan 30, 2026 | 24.43 | 24.59 | 24.43 | 24.57 | 24.57 | 0.12% | 3,594 |
| Jan 29, 2026 | 24.60 | 24.60 | 24.54 | 24.54 | 24.37 | -0.53% | 3,366 |
| Jan 28, 2026 | 24.69 | 24.71 | 24.63 | 24.67 | 24.50 | -0.52% | 6,280 |
| Jan 27, 2026 | 24.92 | 24.92 | 24.77 | 24.80 | 24.63 | -0.60% | 12,994 |
| Jan 26, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.78 | -0.04% | 2,984 |
| Jan 23, 2026 | 25.08 | 25.08 | 24.96 | 24.96 | 24.79 | -0.40% | 2,932 |
| Jan 22, 2026 | 25.10 | 25.10 | 25.06 | 25.06 | 24.89 | -0.20% | 6,395 |
| Jan 21, 2026 | 24.94 | 25.12 | 24.94 | 25.11 | 24.94 | 0.36% | 8,830 |
| Jan 20, 2026 | 25.05 | 25.05 | 25.01 | 25.02 | 24.85 | -0.28% | 3,114 |
| Jan 19, 2026 | 25.28 | 25.35 | 25.08 | 25.09 | 24.92 | -0.89% | 3,640 |
| Jan 16, 2026 | 25.41 | 25.41 | 25.32 | 25.32 | 25.14 | -0.10% | 2,459 |
| Jan 15, 2026 | 25.38 | 25.38 | 25.34 | 25.34 | 25.17 | 0.16% | 1,900 |
| Jan 14, 2026 | 25.20 | 25.31 | 25.20 | 25.30 | 25.13 | 0.24% | 4,251 |
| Jan 13, 2026 | 25.19 | 25.27 | 25.19 | 25.24 | 25.07 | 0.16% | 23,369 |
| Jan 12, 2026 | 25.16 | 25.23 | 25.16 | 25.20 | 25.03 | -0.32% | 4,777 |
| Jan 9, 2026 | 25.12 | 25.29 | 25.12 | 25.28 | 25.11 | 0.68% | 13,104 |
| Jan 8, 2026 | 25.11 | 25.12 | 25.11 | 25.11 | 24.94 | -0.24% | 897 |
| Jan 7, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.00 | 0.84% | 1,415 |
| Jan 5, 2026 | 24.95 | 24.97 | 24.91 | 24.96 | 24.79 | 0.44% | 8,666 |
| Jan 2, 2026 | 24.84 | 24.87 | 24.84 | 24.85 | 24.68 | 0.04% | 1,581 |
| Dec 31, 2025 | 24.89 | 24.90 | 24.83 | 24.84 | 24.67 | -1.00% | 16,157 |
| Dec 30, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.74 | 0.24% | 230 |
| Dec 29, 2025 | 25.08 | 25.08 | 25.03 | 25.03 | 24.68 | - | 9,220 |
| Dec 24, 2025 | 24.96 | 25.04 | 24.96 | 25.03 | 24.68 | 0.16% | 7,383 |
| Dec 23, 2025 | 25.01 | 25.01 | 24.97 | 24.99 | 24.64 | -0.38% | 27,319 |
| Dec 22, 2025 | 25.14 | 25.14 | 25.05 | 25.09 | 24.73 | -0.34% | 6,346 |
| Dec 19, 2025 | 25.11 | 25.17 | 25.11 | 25.17 | 24.82 | - | 12,105 |
| Dec 18, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | 24.82 | 0.16% | 20,800 |
| Dec 17, 2025 | 25.06 | 25.15 | 25.06 | 25.13 | 24.78 | 0.28% | 4,706 |
| Dec 16, 2025 | 24.99 | 25.06 | 24.97 | 25.06 | 24.71 | 0.08% | 1,856 |
| Dec 15, 2025 | 25.04 | 25.09 | 25.04 | 25.04 | 24.69 | 0.12% | 9,024 |
| Dec 12, 2025 | 25.06 | 25.06 | 25.01 | 25.01 | 24.66 | -0.60% | 3,637 |
| Dec 11, 2025 | 25.18 | 25.24 | 25.16 | 25.16 | 24.81 | -0.08% | 2,658 |
| Dec 10, 2025 | 25.20 | 25.30 | 25.18 | 25.18 | 24.83 | -0.12% | 4,956 |
| Dec 9, 2025 | 25.23 | 25.23 | 25.21 | 25.21 | 24.86 | -0.12% | 200 |
| Dec 8, 2025 | 25.16 | 25.24 | 25.16 | 25.24 | 24.89 | - | 4,598 |
| Dec 5, 2025 | 25.37 | 25.37 | 25.24 | 25.24 | 24.89 | -1.21% | 7,749 |
| Dec 4, 2025 | 25.61 | 25.61 | 25.53 | 25.55 | 25.19 | -0.20% | 4,266 |
| Dec 3, 2025 | 25.57 | 25.61 | 25.55 | 25.60 | 25.24 | -0.08% | 5,826 |
| Dec 2, 2025 | 25.60 | 25.63 | 25.58 | 25.62 | 25.26 | 0.04% | 5,952 |
| Dec 1, 2025 | 25.60 | 25.64 | 25.56 | 25.61 | 25.25 | -0.47% | 58,818 |
| Nov 28, 2025 | 25.86 | 25.86 | 25.72 | 25.73 | 25.37 | -1.19% | 9,185 |
| Nov 27, 2025 | 26.17 | 26.17 | 26.04 | 26.04 | 25.49 | -0.34% | 1,900 |