Global X U.S. Infrastructure Development Index ETF (TSX:PAVE.U)
Canada · Delayed Price · Currency is CAD · Price in USD 19.21
+0.16 (0.84%)
Sep 22, 2026, 1:52 PM EST
TSX:PAVE.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.17 | 19.21 | 19.15 | 19.21 | 19.21 | 0.84% | 3,001 |
| Sep 21, 2026 | 18.98 | 19.10 | 18.98 | 19.05 | 19.05 | 0.16% | 4,700 |
| Sep 18, 2026 | 18.93 | 19.02 | 18.90 | 19.02 | 19.02 | 0.05% | 3,000 |
| Sep 17, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.37% | 2,500 |
| Sep 16, 2026 | 19.11 | 19.18 | 18.88 | 18.94 | 18.94 | -0.32% | 3,000 |
| Sep 15, 2026 | 18.97 | 19.00 | 18.97 | 19.00 | 19.00 | -0.52% | 2,500 |
| Sep 14, 2026 | 19.04 | 19.10 | 18.97 | 19.10 | 19.10 | -1.39% | 2,600 |
| Sep 11, 2026 | 19.41 | 19.41 | 19.37 | 19.37 | 19.37 | 0.36% | 600 |
| Sep 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.28% | 500 |
| Sep 9, 2026 | 19.60 | 19.60 | 19.55 | 19.55 | 19.55 | -0.81% | 1,000 |
| Sep 8, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.87% | 100 |
| Sep 3, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.21% | 500 |
| Sep 2, 2026 | 19.35 | 19.50 | 19.35 | 19.50 | 19.50 | -1.12% | 3,000 |
| Aug 31, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.00% | 500 |
| Aug 28, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.94% | 500 |
| Aug 27, 2026 | 20.17 | 20.17 | 20.04 | 20.11 | 20.11 | 0.35% | 3,000 |
| Aug 25, 2026 | 20.06 | 20.06 | 20.04 | 20.04 | 20.04 | -0.99% | 1,500 |
| Aug 21, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.34% | 500 |
| Aug 20, 2026 | 20.22 | 20.31 | 20.18 | 20.31 | 20.31 | -2.31% | 1,500 |
| Aug 18, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.14% | 500 |
| Aug 14, 2026 | 20.97 | 21.03 | 20.97 | 21.03 | 21.03 | 0.14% | 3,000 |
| Aug 12, 2026 | 21.28 | 21.28 | 21.00 | 21.00 | 21.00 | -0.33% | 1,000 |
| Aug 11, 2026 | 21.20 | 21.21 | 21.07 | 21.07 | 21.07 | -0.19% | 5,000 |
| Aug 5, 2026 | 21.14 | 21.30 | 21.07 | 21.11 | 21.11 | 0.29% | 4,500 |
| Aug 4, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 6.15% | 500 |
| Jul 29, 2026 | 20.39 | 20.39 | 19.83 | 19.83 | 19.83 | -3.22% | 3,500 |
| Jul 28, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.15% | 2,000 |
| Jul 27, 2026 | 20.47 | 20.47 | 20.46 | 20.46 | 20.46 | -1.21% | 4,900 |
| Jul 24, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 3.60% | 1,000 |
| Jul 20, 2026 | 20.10 | 20.10 | 19.99 | 19.99 | 19.99 | -1.96% | 6,500 |
| Jul 17, 2026 | 20.33 | 20.39 | 20.33 | 20.39 | 20.39 | 0.44% | 1,000 |
| Jul 16, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.79% | 2,500 |
| Jul 15, 2026 | 20.13 | 20.14 | 20.13 | 20.14 | 20.14 | -1.13% | 1,000 |
| Jul 14, 2026 | 20.44 | 20.44 | 20.28 | 20.37 | 20.37 | 0.10% | 3,000 |
| Jul 13, 2026 | 20.36 | 20.38 | 20.35 | 20.35 | 20.35 | -0.20% | 1,500 |
| Jul 10, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - | 500 |
| Jul 9, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.83% | 2,000 |
| Jul 7, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.37% | 2,000 |
| Jun 30, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.24% | 2,000 |
| Jun 29, 2026 | 20.97 | 21.01 | 20.97 | 21.01 | 21.01 | -0.38% | 2,800 |
| Jun 26, 2026 | 21.14 | 21.14 | 21.09 | 21.09 | 21.09 | -0.14% | 4,000 |
| Jun 16, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.93% | 2,000 |
| Jun 12, 2026 | 20.81 | 20.81 | 20.72 | 20.72 | 20.72 | 1.17% | 26,200 |
| Jun 11, 2026 | 20.40 | 20.48 | 20.40 | 20.48 | 20.48 | -0.78% | 4,000 |
| Jun 9, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.47% | 2,000 |
| Jun 5, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.29% | 2,000 |
| Jun 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.25% | 2,000 |
| Jun 2, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.75% | 2,000 |
| Jun 1, 2026 | 19.91 | 20.00 | 19.91 | 20.00 | 20.00 | -1.19% | 8,000 |
| May 29, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.70% | 2,000 |