Mulvihill Premium Yield Fund (TSX:MPY)
Canada · Delayed Price · Currency is CAD 9.71
+0.12 (1.25%)
Jul 24, 2025, 9:30 AM EDT
TSX:MPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -0.73% | - |
| Jul 31, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | -1.24% | 5,626 |
| Jul 30, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | - | -0.21% | 200 |
| Jul 24, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | - | 1.25% | 1,800 |
| Jul 17, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | - | -0.21% | 300 |
| Jul 9, 2025 | 9.62 | 9.62 | 9.61 | 9.61 | - | 0.63% | 200 |
| Jul 8, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -0.31% | 202 |
| Jun 25, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | - | -0.42% | 100 |
| Jun 24, 2025 | 9.57 | 9.62 | 9.57 | 9.62 | - | 0.52% | 340 |
| Jun 23, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | 0.74% | 2,520 |
| Jun 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -0.31% | 300 |
| Jun 11, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | - | -0.31% | 1,700 |
| Jun 9, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | 0.31% | 1,000 |
| Jun 5, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | - | 0.95% | 500 |
| May 12, 2025 | 9.39 | 9.50 | 9.39 | 9.44 | - | 1.83% | 2,200 |
| May 5, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | - | 0.87% | 5,300 |
| Apr 23, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | - | 2.11% | 2,905 |
| Apr 21, 2025 | 8.92 | 9.00 | 8.92 | 9.00 | - | 0.45% | 6,000 |
| Apr 16, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | - | -0.67% | 1,500 |
| Apr 9, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | - | 5.25% | 100 |
| Apr 8, 2025 | 8.82 | 8.82 | 8.57 | 8.57 | - | -0.81% | 1,602 |
| Apr 7, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | - | -1.59% | 300 |
| Apr 4, 2025 | 9.20 | 9.20 | 8.78 | 8.78 | - | -5.29% | 2,503 |
| Apr 3, 2025 | 9.35 | 9.35 | 9.27 | 9.27 | - | -3.24% | 2,602 |
| Apr 2, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | - | -0.10% | 1,800 |
| Mar 31, 2025 | 9.50 | 9.59 | 9.50 | 9.59 | - | -0.10% | 2,500 |
| Mar 28, 2025 | 9.63 | 9.63 | 9.57 | 9.60 | - | 2.78% | 4,500 |
| Mar 13, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | -0.43% | 1,300 |
| Mar 11, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | - | 0.43% | 300 |
| Mar 10, 2025 | 9.36 | 9.36 | 9.31 | 9.34 | - | -1.37% | 2,800 |
| Mar 7, 2025 | 9.58 | 9.58 | 9.47 | 9.47 | - | -1.15% | 1,250 |
| Mar 6, 2025 | 9.65 | 9.65 | 9.58 | 9.58 | - | -1.84% | 6,000 |
| Mar 4, 2025 | 9.66 | 9.76 | 9.66 | 9.76 | - | -2.50% | 200 |
| Mar 3, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | - | 0.70% | 1,000 |
| Feb 27, 2025 | 10.00 | 10.00 | 9.94 | 9.94 | - | -0.20% | 1,750 |
| Feb 26, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | - | 0.40% | 1,300 |
| Feb 25, 2025 | 9.90 | 9.93 | 9.90 | 9.92 | - | -0.40% | 4,100 |
| Feb 24, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | - | -0.90% | 400 |
| Feb 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | - | -1.08% | 120 |
| Feb 10, 2025 | 10.16 | 10.17 | 10.16 | 10.16 | - | -0.20% | 900 |
| Feb 6, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | - | 0.20% | 7,550 |
| Feb 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | -0.29% | 100 |