Brompton Utilities & Infrastructure HighPay ETF (TSX:PAYI)
Canada · Delayed Price · Currency is CAD 22.82
+0.34 (1.51%)
Nov 12, 2026, 12:14 PM EST
TSX:PAYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.51% | 100 |
| Nov 11, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.95% | 216 |
| Nov 10, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.23% | 209 |
| Nov 9, 2026 | 21.99 | 22.10 | 21.99 | 22.10 | 22.10 | 3.85% | 486 |
| Nov 6, 2026 | 21.13 | 21.28 | 21.13 | 21.28 | 21.28 | 0.28% | 1,076 |
| Nov 5, 2026 | 21.95 | 21.95 | 21.22 | 21.22 | 21.22 | -2.84% | 1,578 |
| Nov 4, 2026 | 22.40 | 22.40 | 21.84 | 21.84 | 21.84 | -3.92% | 1,227 |
| Nov 3, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.02% | 103 |
| Nov 2, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.88% | 653 |
| Oct 30, 2026 | 22.76 | 22.76 | 22.70 | 22.70 | 22.70 | 1.25% | 5,000 |
| Oct 27, 2026 | 22.57 | 22.58 | 22.57 | 22.58 | 22.42 | 1.26% | 366 |
| Oct 26, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.14 | -0.27% | 679 |
| Oct 23, 2026 | 22.24 | 22.36 | 22.24 | 22.36 | 22.20 | -1.71% | 402 |
| Oct 22, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.59 | - | 2,431 |
| Oct 19, 2026 | 22.80 | 22.80 | 22.75 | 22.75 | 22.59 | -1.04% | 364 |
| Oct 16, 2026 | 22.95 | 22.99 | 22.95 | 22.99 | 22.83 | 0.66% | 1,651 |
| Oct 15, 2026 | 23.32 | 23.32 | 22.73 | 22.84 | 22.68 | -1.53% | 1,227 |
| Oct 14, 2026 | 23.70 | 23.70 | 23.36 | 23.36 | 23.03 | -0.36% | 414 |
| Oct 9, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.11 | -0.42% | 490 |
| Oct 8, 2026 | 23.55 | 23.55 | 23.54 | 23.54 | 23.21 | 0.81% | 340 |
| Oct 7, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.03 | 0.43% | 130 |
| Oct 5, 2026 | 23.07 | 23.25 | 23.07 | 23.25 | 22.93 | 3.29% | 382 |
| Sep 30, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.20 | -0.53% | 228 |
| Sep 29, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.32 | 0.27% | 403 |
| Sep 28, 2026 | 22.78 | 22.80 | 22.73 | 22.73 | 22.26 | -0.33% | 1,440 |
| Sep 25, 2026 | 22.75 | 22.81 | 22.73 | 22.81 | 22.33 | -0.44% | 3,468 |
| Sep 24, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.43 | -0.33% | 369 |
| Sep 23, 2026 | 23.07 | 23.07 | 22.98 | 22.98 | 22.50 | 0.09% | 1,477 |
| Sep 22, 2026 | 23.17 | 23.17 | 22.96 | 22.96 | 22.48 | -1.12% | 5,277 |
| Sep 21, 2026 | 23.26 | 24.15 | 23.13 | 23.22 | 22.74 | - | 5,387 |
| Sep 18, 2026 | 23.16 | 23.22 | 23.16 | 23.22 | 22.74 | 0.41% | 401 |
| Sep 17, 2026 | 23.17 | 23.17 | 23.12 | 23.13 | 22.64 | 0.85% | 606 |
| Sep 16, 2026 | 22.90 | 23.10 | 22.90 | 22.93 | 22.45 | 0.04% | 3,529 |
| Sep 15, 2026 | 23.00 | 23.49 | 22.92 | 22.92 | 22.44 | -0.11% | 13,639 |
| Sep 14, 2026 | 23.35 | 23.39 | 23.09 | 23.11 | 22.47 | -2.92% | 2,487 |
| Sep 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.14 | 1.71% | 118 |
| Sep 10, 2026 | 23.85 | 23.85 | 23.40 | 23.40 | 22.75 | -1.97% | 4,034 |
| Sep 9, 2026 | 24.25 | 24.25 | 23.80 | 23.87 | 23.21 | -1.08% | 2,887 |
| Sep 8, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 23.46 | 1.51% | 252 |
| Sep 4, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.11 | 0.17% | 396 |
| Sep 3, 2026 | 23.69 | 23.74 | 23.50 | 23.73 | 23.07 | 1.02% | 1,357 |
| Sep 2, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 22.84 | 0.17% | 113 |
| Sep 1, 2026 | 23.52 | 23.52 | 23.45 | 23.45 | 22.80 | -0.21% | 2,036 |
| Aug 31, 2026 | 23.75 | 23.75 | 23.50 | 23.50 | 22.85 | -0.30% | 3,576 |
| Aug 28, 2026 | 23.90 | 23.90 | 23.70 | 23.73 | 22.92 | -0.92% | 2,649 |
| Aug 27, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.13 | 0.71% | 1,818 |
| Aug 25, 2026 | 23.87 | 23.87 | 23.78 | 23.78 | 22.97 | -0.25% | 1,484 |
| Aug 24, 2026 | 24.00 | 24.00 | 23.75 | 23.84 | 23.03 | -0.83% | 2,900 |
| Aug 21, 2026 | 24.20 | 24.20 | 24.04 | 24.04 | 23.22 | -0.58% | 1,509 |
| Aug 20, 2026 | 24.37 | 24.40 | 24.18 | 24.18 | 23.35 | -0.90% | 1,664 |