Global X Mid-Term Government Bond Premium Yield ETF (TSX:PAYM)
Canada
· Delayed Price · Currency is CAD 19.42
+0.06 (0.34%)
May 7, 2025, 4:00 PM EDT
TSX:PAYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 19.44 | 19.44 | 19.32 | 19.32 | - | -0.49% | 334 |
| May 7, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | - | 0.34% | 300 |
| May 6, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | 0.26% | 100 |
| May 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | -0.97% | 1,900 |
| Apr 30, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | - | 0.26% | 500 |
| Apr 24, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | - | -0.26% | 166 |
| Apr 23, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | - | 0.88% | 2,060 |
| Apr 22, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | - | 700 |
| Apr 21, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | -0.36% | 1,000 |
| Apr 14, 2025 | 19.37 | 19.39 | 19.33 | 19.39 | - | 0.57% | 31,800 |
| Apr 11, 2025 | 19.18 | 19.28 | 19.18 | 19.28 | - | -0.10% | 1,022 |
| Apr 10, 2025 | 19.29 | 19.33 | 19.29 | 19.30 | - | 0.26% | 25,723 |
| Apr 9, 2025 | 19.34 | 19.34 | 19.25 | 19.25 | - | -1.79% | 6,000 |
| Apr 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | -0.31% | 708 |
| Apr 7, 2025 | 19.79 | 19.79 | 19.63 | 19.66 | - | -0.66% | 9,300 |
| Apr 2, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | -0.15% | 100 |
| Apr 1, 2025 | 19.78 | 19.82 | 19.78 | 19.82 | - | 0.46% | 25,300 |
| Mar 31, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | - | 0.36% | 873 |
| Mar 26, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | - | -0.25% | 151 |
| Mar 12, 2025 | 19.73 | 19.73 | 19.71 | 19.71 | - | -0.55% | 700 |
| Mar 10, 2025 | 19.77 | 19.82 | 19.77 | 19.82 | - | 0.35% | 600 |
| Mar 7, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | - | 0.15% | 800 |
| Mar 6, 2025 | 19.70 | 19.72 | 19.70 | 19.72 | - | -1.15% | 700 |
| Feb 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | - | 0.61% | 200 |
| Feb 24, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | - | 300 |
| Feb 21, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | 0.41% | 100 |
| Feb 18, 2025 | 19.69 | 19.75 | 19.69 | 19.75 | - | -0.05% | 705 |
| Feb 11, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | - | -0.20% | 100 |
| Feb 10, 2025 | 19.84 | 19.84 | 19.80 | 19.80 | - | -0.55% | 605 |
| Feb 5, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | 0.20% | 100 |
| Feb 3, 2025 | 19.87 | 19.88 | 19.87 | 19.87 | - | 0.76% | 3,600 |
| Jan 31, 2025 | 19.75 | 19.75 | 19.72 | 19.72 | - | 0.31% | 400 |
| Jan 24, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | - | -0.41% | 400 |
| Jan 21, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | - | 0.36% | 825 |
| Jan 17, 2025 | 19.68 | 19.68 | 19.67 | 19.67 | - | 0.61% | 20,000 |
| Jan 15, 2025 | 19.54 | 19.55 | 19.54 | 19.55 | - | 0.46% | 17,100 |
| Jan 10, 2025 | 19.55 | 19.55 | 19.46 | 19.46 | - | -0.46% | 2,100 |
| Jan 8, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | - | -0.10% | 953 |
| Jan 7, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | - | -0.96% | 300 |
| Dec 31, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | - | -0.15% | 1,400 |
| Dec 27, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | - | -0.90% | 100 |
| Dec 18, 2024 | 20.01 | 20.01 | 19.97 | 19.97 | - | -0.40% | 300 |
| Dec 13, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | - | -0.84% | 100 |
| Dec 5, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | - | 1.20% | 1,500 |
| Nov 21, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | - | -0.03% | 300 |