Global X Long-Term Government Bond Premium Yield ETF (TSX:PAYL)
Canada · Delayed Price · Currency is CAD 17.60
+0.18 (1.03%)
At close: May 11, 2026
TSX:PAYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| May 12, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% | - |
| May 11, 2026 | 17.63 | 17.64 | 17.60 | 17.60 | 17.60 | 0.86% | 3,500 |
| May 8, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - | - |
| May 7, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - | - |
| May 6, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.17% | - |
| May 5, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.11% | 100 |
| May 4, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.23% | 100 |
| May 1, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | - |
| Apr 30, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.13% | 100 |
| Apr 29, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.56 | - | - |
| Apr 28, 2026 | 17.65 | 17.68 | 17.65 | 17.68 | 17.56 | - | 232 |
| Apr 27, 2026 | 17.76 | 17.76 | 17.68 | 17.68 | 17.56 | -0.56% | 3,200 |
| Apr 24, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.65 | - | - |
| Apr 23, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.65 | - | - |
| Apr 22, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.65 | - | - |
| Apr 21, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.65 | - | - |
| Apr 20, 2026 | 17.77 | 17.78 | 17.77 | 17.78 | 17.65 | 0.51% | 1,500 |
| Apr 17, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.57 | - | - |
| Apr 16, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.57 | - | - |
| Apr 15, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.57 | - | - |
| Apr 14, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.57 | - | - |
| Apr 13, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.57 | - | - |
| Apr 10, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.57 | - | - |
| Apr 9, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.57 | -0.11% | 101 |
| Apr 8, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.59 | - | - |
| Apr 7, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.59 | - | - |
| Apr 6, 2026 | 17.64 | 17.71 | 17.64 | 17.71 | 17.59 | 0.85% | 500 |
| Apr 2, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.44 | - | - |
| Apr 1, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.44 | - | - |
| Mar 31, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.44 | - | - |
| Mar 30, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.31 | - | - |
| Mar 27, 2026 | 17.59 | 17.59 | 17.56 | 17.56 | 17.31 | -0.40% | 5,000 |
| Mar 26, 2026 | 17.70 | 17.70 | 17.63 | 17.63 | 17.38 | 0.51% | 100 |
| Mar 25, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.29 | - | - |
| Mar 24, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.29 | - | - |
| Mar 23, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.29 | - | - |
| Mar 20, 2026 | 17.60 | 17.60 | 17.54 | 17.54 | 17.29 | -1.46% | 100 |
| Mar 19, 2026 | 17.75 | 17.80 | 17.75 | 17.80 | 17.55 | -0.17% | 600 |
| Mar 18, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.58 | - | - |
| Mar 17, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.58 | - | - |
| Mar 16, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.58 | - | - |
| Mar 13, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.58 | - | - |
| Mar 12, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.58 | - | - |
| Mar 11, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.58 | - | - |
| Mar 10, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.58 | - | - |
| Mar 9, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.58 | - | - |
| Mar 6, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.58 | -2.25% | 100 |
| Mar 5, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 17.98 | - | - |
| Mar 4, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 17.98 | - | - |