Brompton Utilities & Infrastructure HighPay ETF (TSX:PAYI)
Canada · Delayed Price · Currency is CAD 22.96
-0.26 (-1.12%)
At close: Sep 22, 2026
TSX:PAYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.17 | 23.17 | 22.96 | 22.96 | 22.96 | -1.12% | 5,277 |
| Sep 21, 2026 | 23.26 | 24.15 | 23.13 | 23.22 | 23.22 | - | 5,387 |
| Sep 18, 2026 | 23.16 | 23.22 | 23.16 | 23.22 | 23.22 | 0.41% | 401 |
| Sep 17, 2026 | 23.17 | 23.17 | 23.12 | 23.13 | 23.13 | 0.85% | 606 |
| Sep 16, 2026 | 22.90 | 23.10 | 22.90 | 22.93 | 22.93 | 0.04% | 3,529 |
| Sep 15, 2026 | 23.00 | 23.49 | 22.92 | 22.92 | 22.92 | -0.11% | 13,639 |
| Sep 14, 2026 | 23.35 | 23.39 | 23.09 | 23.11 | 22.95 | -2.92% | 2,487 |
| Sep 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | 1.71% | 118 |
| Sep 10, 2026 | 23.85 | 23.85 | 23.40 | 23.40 | 23.24 | -1.97% | 4,034 |
| Sep 9, 2026 | 24.25 | 24.25 | 23.80 | 23.87 | 23.70 | -1.08% | 2,887 |
| Sep 8, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 23.96 | 1.51% | 252 |
| Sep 4, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.61 | 0.17% | 396 |
| Sep 3, 2026 | 23.69 | 23.74 | 23.50 | 23.73 | 23.57 | 1.02% | 1,357 |
| Sep 2, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.33 | 0.17% | 113 |
| Sep 1, 2026 | 23.52 | 23.52 | 23.45 | 23.45 | 23.29 | -0.21% | 2,036 |
| Aug 31, 2026 | 23.75 | 23.75 | 23.50 | 23.50 | 23.34 | -0.30% | 3,576 |
| Aug 28, 2026 | 23.90 | 23.90 | 23.70 | 23.73 | 23.41 | -0.92% | 2,649 |
| Aug 27, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.62 | 0.71% | 1,818 |
| Aug 25, 2026 | 23.87 | 23.87 | 23.78 | 23.78 | 23.46 | -0.25% | 1,484 |
| Aug 24, 2026 | 24.00 | 24.00 | 23.75 | 23.84 | 23.52 | -0.83% | 2,900 |
| Aug 21, 2026 | 24.20 | 24.20 | 24.04 | 24.04 | 23.71 | -0.58% | 1,509 |
| Aug 20, 2026 | 24.37 | 24.40 | 24.18 | 24.18 | 23.85 | -0.90% | 1,664 |
| Aug 19, 2026 | 24.45 | 24.45 | 24.40 | 24.40 | 24.07 | -0.57% | 2,373 |
| Aug 18, 2026 | 24.69 | 24.69 | 24.54 | 24.54 | 24.21 | -0.04% | 6,501 |
| Aug 17, 2026 | 24.60 | 24.60 | 24.55 | 24.55 | 24.22 | 1.24% | 1,051 |
| Aug 13, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 23.92 | 0.25% | 207 |
| Aug 12, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 23.86 | 2.18% | 170 |
| Aug 7, 2026 | 23.92 | 24.01 | 23.83 | 23.83 | 23.35 | -1.00% | 562 |
| Aug 6, 2026 | 24.18 | 24.18 | 24.07 | 24.07 | 23.59 | -0.25% | 256 |
| Aug 5, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 23.65 | -0.66% | 203 |
| Aug 4, 2026 | 24.38 | 24.38 | 24.29 | 24.29 | 23.80 | 0.33% | 735 |
| Jul 31, 2026 | 24.04 | 24.21 | 24.04 | 24.21 | 23.72 | 3.37% | 410 |
| Jul 29, 2026 | 24.43 | 24.43 | 23.58 | 23.58 | 22.95 | -2.48% | 4,250 |
| Jul 28, 2026 | 24.34 | 24.34 | 24.16 | 24.18 | 23.53 | -1.75% | 581 |
| Jul 27, 2026 | 24.98 | 24.98 | 24.52 | 24.61 | 23.95 | -2.53% | 2,110 |
| Jul 24, 2026 | 25.26 | 25.30 | 25.22 | 25.25 | 24.57 | 0.40% | 1,601 |
| Jul 23, 2026 | 25.30 | 25.30 | 25.15 | 25.15 | 24.48 | -0.04% | 2,191 |
| Jul 22, 2026 | 25.09 | 25.17 | 25.09 | 25.16 | 24.49 | 0.28% | 612 |