Global X Mid-Term Government Bond Premium Yield ETF (TSX:PAYM)
Canada · Delayed Price · Currency is CAD 19.00
+0.03 (0.16%)
Jul 25, 2025, 4:00 PM EDT
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 19.00 | 19.08 | 19.00 | 19.08 | - | 0.42% | 29,185 |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 0.16% | 644 |
| Jul 21, 2025 | 18.98 | 18.98 | 18.97 | 18.97 | - | 0.69% | 5,600 |
| Jul 15, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | - | -0.48% | 9,500 |
| Jul 14, 2025 | 18.89 | 18.93 | 18.89 | 18.93 | - | -0.11% | 200 |
| Jul 11, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | -0.47% | 1,500 |
| Jul 9, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | 0.11% | 210 |
| Jul 7, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | - | -0.16% | 100 |
| Jul 2, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | -0.68% | 1,525 |
| Jun 27, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | - | 0.47% | 505 |
| Jun 20, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | - | 0.32% | 800 |
| Jun 19, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | - | -0.31% | 100 |
| Jun 17, 2025 | 19.05 | 19.09 | 19.05 | 19.09 | - | 0.05% | 515 |
| Jun 16, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | - | -0.31% | 594 |
| Jun 12, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | - | -0.16% | 200 |
| Jun 4, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | - | 0.21% | 18,000 |
| May 30, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | - | -0.47% | 3,000 |
| May 29, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | - | 0.37% | 300 |
| May 28, 2025 | 19.16 | 19.16 | 19.15 | 19.15 | - | -0.26% | 10,107 |
| May 27, 2025 | 19.20 | 19.20 | 19.19 | 19.20 | - | 0.79% | 5,000 |
| May 26, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | 0.11% | 827 |
| May 23, 2025 | 19.02 | 19.03 | 19.02 | 19.03 | - | - | 4,100 |
| May 22, 2025 | 18.99 | 19.03 | 18.99 | 19.03 | - | 0.26% | 30,554 |
| May 21, 2025 | 19.07 | 19.07 | 18.98 | 18.98 | - | -0.94% | 378 |
| May 20, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | - | -0.62% | 1,155 |
| May 16, 2025 | 19.27 | 19.28 | 19.27 | 19.28 | - | 0.68% | 12,700 |
| May 14, 2025 | 19.14 | 19.15 | 19.14 | 19.15 | - | -0.62% | 250 |
| May 12, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | - | -0.26% | 3,011 |
| 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 |