Brompton U.S. Equity HighPay ETF (TSX:PAYU)
Canada · Delayed Price · Currency is CAD 23.16
+0.85 (3.81%)
Nov 12, 2026, 12:06 PM EST
TSX:PAYU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.36 | 22.36 | 22.31 | 22.31 | 22.31 | 0.86% | 373 |
| Nov 5, 2026 | 23.38 | 23.38 | 22.09 | 22.12 | 22.12 | -4.28% | 2,299 |
| Nov 4, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.61% | 243 |
| Nov 3, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.17% | 106 |
| Nov 2, 2026 | 23.16 | 23.16 | 23.01 | 23.01 | 23.01 | 1.68% | 382 |
| Oct 30, 2026 | 22.64 | 22.65 | 22.63 | 22.63 | 22.63 | -2.50% | 646 |
| Oct 29, 2026 | 23.53 | 23.53 | 23.41 | 23.41 | 23.21 | 0.17% | 2,023 |
| Oct 27, 2026 | 23.35 | 23.40 | 23.35 | 23.37 | 23.17 | 0.04% | 517 |
| Oct 26, 2026 | 23.30 | 23.36 | 23.30 | 23.36 | 23.16 | 0.52% | 361 |
| Oct 23, 2026 | 23.20 | 23.24 | 23.20 | 23.24 | 23.04 | -4.64% | 2,012 |
| Oct 21, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.16 | 2.01% | 1,079 |
| Oct 20, 2026 | 23.70 | 23.89 | 23.70 | 23.89 | 23.69 | 0.46% | 573 |
| Oct 19, 2026 | 24.00 | 24.00 | 23.78 | 23.78 | 23.58 | -0.08% | 2,774 |
| Oct 16, 2026 | 23.98 | 23.98 | 23.80 | 23.80 | 23.60 | - | 1,385 |
| Oct 15, 2026 | 23.55 | 23.80 | 23.47 | 23.80 | 23.60 | 0.34% | 764 |
| Oct 14, 2026 | 23.89 | 23.92 | 23.89 | 23.92 | 23.52 | -1.64% | 2,830 |
| Oct 13, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 23.91 | - | 1,523 |
| Oct 9, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 23.91 | 1.33% | 129 |
| Oct 8, 2026 | 24.14 | 24.14 | 24.00 | 24.00 | 23.60 | -0.70% | 1,185 |
| Oct 7, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.76 | 1.13% | 178 |
| Oct 5, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.50 | 0.63% | 103 |
| Sep 30, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | -0.25% | 401 |
| Sep 29, 2026 | 23.76 | 23.81 | 23.76 | 23.81 | 23.41 | 0.29% | 5,100 |
| Sep 28, 2026 | 24.59 | 25.07 | 23.94 | 23.94 | 23.34 | 0.21% | 808 |
| Sep 25, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.29 | -0.04% | 355 |
| Sep 24, 2026 | 23.70 | 23.90 | 23.70 | 23.90 | 23.30 | -0.42% | 983 |
| Sep 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.40 | -0.33% | 669 |
| Sep 21, 2026 | 24.03 | 24.08 | 24.03 | 24.08 | 23.48 | 1.13% | 245 |
| Sep 17, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.21 | 1.54% | 392 |
| Sep 16, 2026 | 23.75 | 23.75 | 23.45 | 23.45 | 22.86 | -1.08% | 1,055 |
| Sep 15, 2026 | 24.11 | 24.11 | 23.66 | 23.71 | 23.11 | -1.17% | 2,607 |
| Sep 14, 2026 | 24.26 | 24.26 | 24.15 | 24.19 | 23.38 | -0.88% | 2,304 |
| Sep 10, 2026 | 24.54 | 24.54 | 24.40 | 24.40 | 23.59 | -1.13% | 395 |
| Sep 9, 2026 | 24.70 | 24.70 | 24.67 | 24.68 | 23.86 | -0.88% | 922 |
| Sep 8, 2026 | 24.91 | 24.91 | 24.90 | 24.90 | 24.08 | 0.93% | 356 |
| Sep 3, 2026 | 24.62 | 24.67 | 24.62 | 24.67 | 23.85 | 1.52% | 1,510 |
| Sep 1, 2026 | 24.52 | 24.52 | 24.30 | 24.30 | 23.50 | -1.14% | 1,349 |
| Aug 31, 2026 | 24.82 | 24.82 | 24.58 | 24.58 | 23.77 | -1.29% | 984 |
| Aug 28, 2026 | 25.10 | 25.14 | 25.10 | 25.10 | 24.08 | - | 1,504 |
| Aug 24, 2026 | 25.08 | 25.10 | 25.07 | 25.10 | 24.08 | 0.24% | 486 |
| Aug 21, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.02 | 0.81% | 230 |
| Aug 20, 2026 | 24.98 | 24.98 | 24.84 | 24.84 | 23.83 | -1.25% | 1,651 |
| Aug 19, 2026 | 25.19 | 25.19 | 25.16 | 25.16 | 24.13 | 0.66% | 350 |
| Aug 18, 2026 | 25.08 | 25.08 | 24.99 | 24.99 | 23.97 | -1.46% | 6,156 |
| Aug 17, 2026 | 25.36 | 25.40 | 25.36 | 25.36 | 24.32 | 0.04% | 811 |
| Aug 13, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 24.32 | -0.74% | 1,528 |
| Aug 12, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 24.50 | 0.55% | 189 |
| Aug 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.36 | 0.22% | 545 |
| Aug 10, 2026 | 25.58 | 25.59 | 25.55 | 25.55 | 24.31 | - | 356 |
| Aug 7, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 24.31 | 0.20% | 250 |