Skip to main content
Global X U.S. Infrastructure Development Index ETF (TSX:PAVE)
Canada flag Canada · Delayed Price · Currency is CAD
27.53
-0.07 (-0.25%)
Nov 12, 2026, 2:20 PM EST

TSX:PAVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202627.6127.6227.5327.5327.53-0.25%8,424
Nov 11, 202627.4327.7027.4327.6027.601.73%1,010
Nov 10, 202627.0027.1326.9527.1327.130.37%8,954
Nov 9, 202626.5627.1726.5627.0327.034.20%10,901
Nov 6, 202625.9126.0225.7625.9425.941.65%12,758
Nov 5, 202626.5226.5225.5125.5225.52-5.27%17,676
Nov 4, 202626.9326.9426.6026.9426.94-2.29%1,050
Nov 3, 202627.4727.7627.4627.5727.570.69%2,262
Nov 2, 202627.3227.5427.2927.3827.382.01%10,881
Oct 30, 202627.0327.0526.7126.8426.84-1.90%6,058
Oct 29, 202627.0527.3627.0227.3627.362.05%3,810
Oct 28, 202626.8426.9726.7626.8126.810.37%14,604
Oct 27, 202626.4726.7126.4026.7126.711.83%5,000
Oct 26, 202626.1126.3126.1126.2326.230.96%17,805
Oct 23, 202625.7926.0225.7925.9825.98-0.76%7,003
Oct 22, 202626.3026.3025.9126.1826.18-2.19%48,073
Oct 21, 202626.7326.8626.6526.7726.770.77%43,500
Oct 20, 202626.3226.7226.1626.5626.56-0.60%10,980
Oct 19, 202626.7526.7626.6826.7226.72-0.11%8,012
Oct 16, 202626.9727.1626.7526.7526.75-0.71%10,992
Oct 15, 202626.7026.9426.4826.9426.940.19%12,940
Oct 14, 202627.2027.2526.8926.8926.89-1.61%7,647
Oct 13, 202627.1827.3327.0027.3327.33-0.11%3,941
Oct 9, 202627.3227.4727.2027.3627.360.74%4,574
Oct 8, 202627.0727.3127.0027.1627.16-0.51%18,884
Oct 7, 202627.5927.6427.0727.3027.30-2.01%67,102
Oct 6, 202627.7428.0127.7427.8627.860.98%1,973
Oct 5, 202627.5227.5927.5227.5927.590.11%1,655
Oct 2, 202627.5727.6227.3627.5627.561.89%8,507
Oct 1, 202626.7427.0926.6027.0527.050.52%18,024
Sep 30, 202626.9226.9626.8526.9126.910.30%9,869
Sep 29, 202627.1527.1526.8326.8326.83-0.74%6,503
Sep 28, 202627.1127.1226.8627.0327.03-0.48%11,200
Sep 25, 202627.0927.2326.9827.1627.160.97%5,274
Sep 24, 202626.9227.0526.8526.9026.90-0.41%16,493
Sep 23, 202626.9327.1426.9327.0127.01-0.11%10,551
Sep 22, 202626.8927.0826.8927.0427.041.01%47,150
Sep 21, 202626.7326.7826.7326.7726.770.60%925
Sep 18, 202626.5226.6126.4626.6126.610.11%9,720
Sep 17, 202626.5826.5826.5826.5826.580.76%397
Sep 16, 202626.5626.7226.3526.3826.380.19%3,375
Sep 15, 202626.4226.4226.3326.3326.33-0.57%1,502
Sep 14, 202626.5126.5626.4026.4826.48-1.56%10,863
Sep 11, 202626.9126.9326.9026.9026.901.70%3,200
Sep 10, 202626.7226.7226.4126.4526.45-1.60%7,147
Sep 9, 202627.0227.0226.8826.8826.88-1.25%7,222
Sep 8, 202627.2727.2727.1427.2227.22-0.60%2,193
Sep 4, 202627.3727.3927.3727.3927.391.13%200
Sep 3, 202626.9527.0826.9527.0827.080.18%6,030
Sep 2, 202626.9127.0326.9127.0327.030.11%2,160