Mulvihill Premium Yield Fund (TSX:MPY)
Canada · Delayed Price · Currency is CAD 10.47
+0.22 (2.15%)
Feb 5, 2026, 9:30 AM EST
TSX:MPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2.15% | 2,300 |
| Jan 30, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.29% | 1,001 |
| Jan 29, 2026 | 10.45 | 10.49 | 10.45 | 10.49 | 10.43 | 0.29% | 18,240 |
| Jan 28, 2026 | 10.45 | 10.46 | 10.45 | 10.46 | 10.40 | - | 2,500 |
| Jan 27, 2026 | 10.46 | 10.56 | 10.45 | 10.46 | 10.40 | -0.48% | 15,600 |
| Jan 26, 2026 | 10.57 | 10.57 | 10.51 | 10.51 | 10.45 | -0.10% | 700 |
| Jan 22, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.46 | -0.94% | 1,600 |
| Jan 21, 2026 | 10.50 | 10.67 | 10.50 | 10.62 | 10.56 | 1.14% | 9,600 |
| Jan 19, 2026 | 10.48 | 10.50 | 10.48 | 10.50 | 10.44 | - | 2,478 |
| Jan 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - | 100 |
| Jan 12, 2026 | 10.47 | 10.50 | 10.47 | 10.50 | 10.44 | 0.29% | 766 |
| Jan 9, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.41 | 3.36% | 1,500 |
| Dec 31, 2025 | 10.26 | 10.26 | 10.13 | 10.13 | 10.07 | -2.31% | 4,100 |
| Dec 29, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.24 | - | 400 |
| Dec 23, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.24 | 1.17% | 4,100 |
| Dec 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.12 | 0.79% | 100 |
| Dec 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | -0.97% | 200 |
| Dec 12, 2025 | 10.25 | 10.27 | 10.25 | 10.27 | 10.14 | -0.10% | 1,500 |
| Dec 5, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.15 | 1.38% | 200 |
| Dec 2, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.02 | - | 1,300 |
| Dec 1, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.02 | -1.27% | 1,500 |
| Nov 27, 2025 | 10.26 | 10.42 | 10.26 | 10.27 | 10.08 | 3.84% | 400 |
| Nov 20, 2025 | 10.02 | 10.02 | 9.89 | 9.89 | 9.71 | -1.59% | 5,500 |
| Nov 19, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 9.87 | 0.50% | 7,000 |
| Nov 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | - | 3,000 |
| Nov 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | -0.20% | 580 |
| Nov 13, 2025 | 10.18 | 10.18 | 10.02 | 10.02 | 9.84 | -1.86% | 2,000 |
| Nov 12, 2025 | 10.10 | 10.21 | 10.10 | 10.21 | 10.02 | 0.39% | 500 |
| Nov 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 9.98 | 0.49% | 500 |
| Nov 7, 2025 | 10.00 | 10.12 | 10.00 | 10.12 | 9.93 | 0.40% | 5,200 |
| Nov 6, 2025 | 10.10 | 10.10 | 10.08 | 10.08 | 9.89 | -0.40% | 3,601 |
| Nov 4, 2025 | 10.15 | 10.15 | 10.12 | 10.12 | 9.93 | -0.30% | 22,000 |
| Oct 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 9.90 | 0.30% | 10,000 |
| Oct 28, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 9.87 | 0.30% | 4,201 |
| Oct 24, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.84 | 0.10% | 5,000 |
| Oct 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.83 | -0.49% | 2,800 |
| Oct 14, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.88 | 0.70% | 550 |
| Oct 10, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.81 | -0.59% | 4,551 |
| Oct 9, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 9.87 | -0.69% | 4,000 |
| Oct 8, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | 9.94 | 0.20% | 600 |
| Oct 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 9.92 | -0.39% | 5,046 |
| Oct 3, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 9.96 | 1.19% | 4,400 |
| Oct 1, 2025 | 10.20 | 10.20 | 10.09 | 10.09 | 9.84 | -1.66% | 3,300 |
| Sep 26, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 9.95 | 1.28% | 1,500 |
| Sep 25, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.82 | -0.69% | 5,500 |
| Sep 24, 2025 | 10.23 | 10.23 | 10.20 | 10.20 | 9.89 | 0.49% | 11,700 |
| Sep 22, 2025 | 10.17 | 10.17 | 10.15 | 10.15 | 9.84 | 0.59% | 5,001 |
| Sep 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.78 | 0.40% | 3,600 |
| Sep 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.74 | 0.20% | 1,530 |
| Sep 16, 2025 | 10.06 | 10.06 | 10.03 | 10.03 | 9.72 | 0.20% | 7,148 |