Brompton U.S. Equity HighPay ETF (TSX:PAYU)
Canada · Delayed Price · Currency is CAD 24.08
+0.30 (1.26%)
Sep 21, 2026, 2:55 PM EST
TSX:PAYU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 24.03 | 24.08 | 24.03 | 24.08 | 24.08 | 1.13% | 245 |
| Sep 17, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.54% | 392 |
| Sep 16, 2026 | 23.75 | 23.75 | 23.45 | 23.45 | 23.45 | -1.08% | 1,055 |
| Sep 15, 2026 | 24.11 | 24.11 | 23.66 | 23.71 | 23.71 | -1.17% | 2,607 |
| Sep 14, 2026 | 24.26 | 24.26 | 24.15 | 24.19 | 23.99 | -0.88% | 2,304 |
| Sep 10, 2026 | 24.54 | 24.54 | 24.40 | 24.40 | 24.20 | -1.13% | 395 |
| Sep 9, 2026 | 24.70 | 24.70 | 24.67 | 24.68 | 24.48 | -0.88% | 922 |
| Sep 8, 2026 | 24.91 | 24.91 | 24.90 | 24.90 | 24.69 | 0.93% | 356 |
| Sep 3, 2026 | 24.62 | 24.67 | 24.62 | 24.67 | 24.47 | 1.52% | 1,510 |
| Sep 1, 2026 | 24.52 | 24.52 | 24.30 | 24.30 | 24.10 | -1.14% | 1,349 |
| Aug 31, 2026 | 24.82 | 24.82 | 24.58 | 24.58 | 24.38 | -1.29% | 984 |
| Aug 28, 2026 | 25.10 | 25.14 | 25.10 | 25.10 | 24.69 | - | 1,504 |
| Aug 24, 2026 | 25.08 | 25.10 | 25.07 | 25.10 | 24.69 | 0.24% | 486 |
| Aug 21, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.64 | 0.81% | 230 |
| Aug 20, 2026 | 24.98 | 24.98 | 24.84 | 24.84 | 24.44 | -1.25% | 1,651 |
| Aug 19, 2026 | 25.19 | 25.19 | 25.16 | 25.16 | 24.75 | 0.66% | 350 |
| Aug 18, 2026 | 25.08 | 25.08 | 24.99 | 24.99 | 24.59 | -1.46% | 6,156 |
| Aug 17, 2026 | 25.36 | 25.40 | 25.36 | 25.36 | 24.95 | 0.04% | 811 |
| Aug 13, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 24.94 | -0.74% | 1,528 |
| Aug 12, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.13 | 0.55% | 189 |
| Aug 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.99 | 0.22% | 545 |
| Aug 10, 2026 | 25.58 | 25.59 | 25.55 | 25.55 | 24.94 | - | 356 |
| Aug 7, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 24.94 | 0.20% | 250 |
| Aug 6, 2026 | 25.52 | 25.52 | 25.50 | 25.50 | 24.89 | -0.60% | 712 |
| Aug 5, 2026 | 25.60 | 25.65 | 25.60 | 25.65 | 25.04 | 3.39% | 400 |
| Jul 31, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.22 | 1.76% | 101 |
| Jul 30, 2026 | 24.41 | 24.58 | 24.41 | 24.58 | 23.80 | 2.76% | 300 |
| Jul 29, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.16 | -2.29% | 150 |
| Jul 28, 2026 | 24.42 | 24.48 | 24.42 | 24.48 | 23.70 | -0.73% | 376 |
| Jul 27, 2026 | 24.71 | 24.71 | 24.66 | 24.66 | 23.88 | -0.24% | 1,125 |
| Jul 24, 2026 | 24.80 | 24.88 | 24.72 | 24.72 | 23.93 | 0.08% | 1,210 |
| Jul 23, 2026 | 24.77 | 24.77 | 24.70 | 24.70 | 23.91 | -1.44% | 1,868 |
| Jul 22, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 24.26 | 0.16% | 1,111 |