Global X Short-Term U.S. Treasury Premium Yield ETF (TSX:SPAY)
Canada · Delayed Price · Currency is CAD 25.52
+0.02 (0.08%)
At close: Feb 11, 2026
TSX:SPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.55 | 25.55 | 25.51 | 25.52 | 25.52 | 0.08% | 1,642 |
| Feb 10, 2026 | 25.54 | 25.54 | 25.49 | 25.50 | 25.50 | - | 1,055 |
| Feb 9, 2026 | 25.54 | 25.54 | 25.49 | 25.50 | 25.50 | -0.70% | 1,055 |
| Feb 6, 2026 | 25.65 | 25.68 | 25.60 | 25.68 | 25.68 | -0.16% | 24,470 |
| Feb 5, 2026 | 25.64 | 25.74 | 25.64 | 25.72 | 25.72 | 0.35% | 13,041 |
| Feb 4, 2026 | 25.58 | 25.66 | 25.58 | 25.63 | 25.63 | 0.23% | 19,805 |
| Feb 3, 2026 | 25.61 | 25.64 | 25.57 | 25.57 | 25.57 | -0.35% | 12,098 |
| Feb 2, 2026 | 25.63 | 25.70 | 25.59 | 25.66 | 25.66 | 0.47% | 18,178 |
| Jan 30, 2026 | 25.38 | 25.54 | 25.37 | 25.54 | 25.54 | 0.35% | 3,334 |
| Jan 29, 2026 | 25.50 | 25.60 | 25.45 | 25.45 | 25.32 | -0.43% | 15,407 |
| Jan 28, 2026 | 25.59 | 25.59 | 25.53 | 25.56 | 25.43 | -0.31% | 5,827 |
| Jan 27, 2026 | 25.72 | 25.72 | 25.64 | 25.64 | 25.51 | -0.85% | 16,319 |
| Jan 26, 2026 | 25.81 | 25.87 | 25.81 | 25.86 | 25.73 | 0.19% | 12,328 |
| Jan 23, 2026 | 25.91 | 25.93 | 25.81 | 25.81 | 25.68 | -0.62% | 4,086 |
| Jan 22, 2026 | 25.95 | 26.01 | 25.95 | 25.97 | 25.84 | -0.23% | 5,390 |
| Jan 21, 2026 | 25.99 | 26.06 | 25.94 | 26.03 | 25.90 | 0.13% | 45,358 |
| Jan 20, 2026 | 25.99 | 26.02 | 25.99 | 26.00 | 25.86 | -0.13% | 28,431 |
| Jan 19, 2026 | 26.08 | 26.08 | 26.03 | 26.03 | 25.90 | -0.76% | 1,326 |
| Jan 16, 2026 | 26.19 | 26.23 | 26.19 | 26.23 | 26.10 | 0.19% | 1,671 |
| Jan 15, 2026 | 26.21 | 26.22 | 26.18 | 26.18 | 26.05 | 0.04% | 3,669 |
| Jan 14, 2026 | 26.15 | 26.17 | 26.15 | 26.17 | 26.04 | 0.11% | 4,998 |
| Jan 13, 2026 | 26.16 | 26.16 | 26.12 | 26.14 | 26.01 | 0.11% | 4,073 |
| Jan 12, 2026 | 26.15 | 26.15 | 26.10 | 26.11 | 25.98 | -0.23% | 1,197 |
| Jan 9, 2026 | 26.15 | 26.19 | 26.13 | 26.17 | 26.04 | 0.42% | 2,063 |
| Jan 8, 2026 | 26.07 | 26.07 | 26.06 | 26.06 | 25.93 | 0.02% | 452 |
| Jan 7, 2026 | 26.02 | 26.06 | 26.02 | 26.06 | 25.92 | 0.48% | 5,500 |
| Jan 6, 2026 | 25.88 | 25.93 | 25.88 | 25.93 | 25.80 | 0.31% | 6,143 |
| Jan 5, 2026 | 25.85 | 25.86 | 25.82 | 25.85 | 25.72 | 0.19% | 21,908 |
| Jan 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.67 | 0.10% | 8,884 |
| Dec 31, 2025 | 25.79 | 25.79 | 25.78 | 25.78 | 25.64 | -0.48% | 1,508 |
| Dec 30, 2025 | 25.88 | 25.90 | 25.86 | 25.90 | 25.63 | 0.08% | 1,097 |
| Dec 29, 2025 | 25.85 | 25.88 | 25.85 | 25.88 | 25.61 | 0.12% | 4,261 |
| Dec 24, 2025 | 25.83 | 25.85 | 25.83 | 25.85 | 25.58 | - | 1,551 |
| Dec 23, 2025 | 25.89 | 25.89 | 25.84 | 25.85 | 25.58 | -0.42% | 6,731 |
| Dec 22, 2025 | 25.94 | 25.96 | 25.94 | 25.96 | 25.69 | -0.31% | 11,311 |
| Dec 19, 2025 | 26.03 | 26.04 | 26.03 | 26.04 | 25.76 | 0.06% | 300 |
| Dec 18, 2025 | 26.04 | 26.04 | 26.01 | 26.03 | 25.75 | 0.13% | 8,404 |
| Dec 17, 2025 | 25.97 | 26.00 | 25.97 | 25.99 | 25.72 | 0.21% | 3,451 |
| Dec 16, 2025 | 25.82 | 25.94 | 25.82 | 25.94 | 25.66 | -0.02% | 2,363 |
| Dec 15, 2025 | 25.92 | 25.96 | 25.92 | 25.94 | 25.67 | 0.08% | 4,300 |
| Dec 12, 2025 | 25.88 | 25.96 | 25.88 | 25.92 | 25.65 | -0.27% | 1,915 |
| Dec 11, 2025 | 25.97 | 26.03 | 25.97 | 25.99 | 25.72 | -0.12% | 2,518 |
| Dec 10, 2025 | 26.09 | 26.13 | 26.01 | 26.02 | 25.74 | -0.33% | 17,530 |
| Dec 9, 2025 | 26.11 | 26.11 | 26.10 | 26.11 | 25.83 | 0.02% | 712 |
| Dec 8, 2025 | 26.05 | 26.10 | 26.05 | 26.10 | 25.82 | 0.08% | 4,660 |
| Dec 5, 2025 | 26.26 | 26.26 | 26.08 | 26.08 | 25.80 | -0.99% | 1,783 |
| Dec 4, 2025 | 26.32 | 26.35 | 26.30 | 26.34 | 26.06 | -0.08% | 2,073 |
| Dec 3, 2025 | 26.38 | 26.38 | 26.34 | 26.36 | 26.08 | -0.19% | 2,204 |
| Dec 2, 2025 | 26.40 | 26.41 | 26.39 | 26.41 | 26.13 | -0.11% | 457 |
| Dec 1, 2025 | 26.40 | 26.44 | 26.35 | 26.44 | 26.16 | 0.15% | 67,095 |