Global X Short-Term U.S. Treasury Premium Yield ETF (TSX:SPAY)
Canada
· Delayed Price · Currency is CAD 25.88
-0.05 (-0.19%)
Jun 13, 2025, 4:00 PM EDT
TSX:SPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 25.92 | 25.96 | 25.85 | 25.89 | - | -0.15% | 10,300 |
| Jun 12, 2025 | 25.98 | 25.98 | 25.92 | 25.93 | - | -0.27% | 18,000 |
| Jun 11, 2025 | 25.99 | 26.01 | 25.98 | 26.00 | - | 0.04% | 65,600 |
| Jun 10, 2025 | 26.00 | 26.03 | 25.99 | 25.99 | - | - | 2,600 |
| Jun 9, 2025 | 25.98 | 26.02 | 25.98 | 25.99 | - | -0.12% | 35,100 |
| Jun 6, 2025 | 26.01 | 26.03 | 25.99 | 26.02 | - | 0.12% | 13,100 |
| Jun 5, 2025 | 25.93 | 25.99 | 25.93 | 25.99 | - | 0.08% | 4,100 |
| Jun 4, 2025 | 26.00 | 26.00 | 25.97 | 25.97 | - | -0.27% | 45,200 |
| Jun 3, 2025 | 26.02 | 26.05 | 26.02 | 26.04 | - | 0.15% | 6,600 |
| Jun 2, 2025 | 26.00 | 26.01 | 25.97 | 26.00 | - | -0.25% | 14,400 |
| May 30, 2025 | 26.19 | 26.19 | 26.05 | 26.07 | - | -1.08% | 11,100 |
| May 29, 2025 | 26.34 | 26.36 | 26.34 | 26.35 | - | -0.08% | 2,300 |
| May 28, 2025 | 26.35 | 26.37 | 26.32 | 26.37 | - | 0.08% | 30,400 |
| May 27, 2025 | 26.22 | 26.35 | 26.22 | 26.35 | - | 0.53% | 6,500 |
| May 26, 2025 | 26.11 | 26.21 | 26.10 | 26.21 | - | 0.34% | 7,400 |
| May 23, 2025 | 26.18 | 26.18 | 26.10 | 26.12 | - | -0.91% | 6,500 |
| May 22, 2025 | 26.33 | 26.36 | 26.33 | 26.36 | - | 0.04% | 5,700 |
| May 21, 2025 | 26.36 | 26.36 | 26.28 | 26.35 | - | -0.60% | 3,000 |
| May 20, 2025 | 26.51 | 26.59 | 26.51 | 26.51 | - | -0.67% | 6,200 |
| May 16, 2025 | 26.64 | 26.71 | 26.64 | 26.69 | - | 0.26% | 11,900 |
| May 15, 2025 | 26.64 | 26.70 | 26.62 | 26.62 | - | 0.11% | 42,700 |
| May 14, 2025 | 26.56 | 26.60 | 26.56 | 26.59 | - | 0.23% | 1,400 |
| May 13, 2025 | 26.70 | 26.70 | 26.53 | 26.53 | - | -0.49% | 7,000 |
| May 12, 2025 | 26.62 | 26.72 | 26.62 | 26.66 | - | 0.28% | 7,600 |
| May 9, 2025 | 26.60 | 26.60 | 26.56 | 26.59 | - | 0.13% | 1,600 |
| May 8, 2025 | 26.55 | 26.59 | 26.50 | 26.55 | - | 0.49% | 46,200 |
| May 7, 2025 | 26.35 | 26.42 | 26.33 | 26.42 | - | 0.57% | 5,600 |
| May 6, 2025 | 26.25 | 26.27 | 26.25 | 26.27 | - | -0.25% | 400 |
| May 5, 2025 | 26.34 | 26.35 | 26.34 | 26.34 | - | -0.09% | 1,000 |
| May 2, 2025 | 26.35 | 26.36 | 26.26 | 26.36 | - | -0.23% | 2,800 |
| May 1, 2025 | 26.37 | 26.46 | 26.36 | 26.42 | - | 0.34% | 6,500 |
| Apr 30, 2025 | 26.48 | 26.48 | 26.33 | 26.33 | - | -1.09% | 4,700 |
| Apr 29, 2025 | 26.56 | 26.64 | 26.56 | 26.62 | - | 0.19% | 3,500 |
| Apr 28, 2025 | 26.64 | 26.64 | 26.57 | 26.57 | - | -0.15% | 6,200 |
| Apr 25, 2025 | 26.65 | 26.65 | 26.58 | 26.61 | - | 0.23% | 18,800 |
| Apr 24, 2025 | 26.55 | 26.60 | 26.55 | 26.55 | - | -0.04% | 3,700 |
| Apr 23, 2025 | 26.52 | 26.58 | 26.52 | 26.56 | - | 0.61% | 2,600 |
| Apr 22, 2025 | 26.42 | 26.45 | 26.36 | 26.40 | - | 0.08% | 6,900 |
| Apr 21, 2025 | 26.38 | 26.41 | 26.34 | 26.38 | - | -0.38% | 5,600 |
| Apr 17, 2025 | 26.51 | 26.52 | 26.46 | 26.48 | - | -0.23% | 12,100 |
| Apr 16, 2025 | 26.56 | 26.56 | 26.54 | 26.54 | - | -0.60% | 4,400 |
| Apr 15, 2025 | 26.54 | 26.72 | 26.54 | 26.70 | - | 0.83% | 28,700 |
| Apr 14, 2025 | 26.53 | 26.53 | 26.45 | 26.48 | - | - | 3,900 |
| Apr 11, 2025 | 26.47 | 26.50 | 26.36 | 26.48 | - | -0.68% | 14,600 |
| Apr 10, 2025 | 26.88 | 26.88 | 26.61 | 26.66 | - | -1.44% | 38,300 |
| Apr 9, 2025 | 26.98 | 27.05 | 26.82 | 27.05 | - | -0.59% | 23,000 |
| Apr 8, 2025 | 27.17 | 27.25 | 27.10 | 27.21 | - | -0.18% | 17,100 |
| Apr 7, 2025 | 27.21 | 27.38 | 27.20 | 27.26 | - | -0.26% | 24,800 |
| Apr 4, 2025 | 27.35 | 27.41 | 27.31 | 27.33 | - | 1.00% | 27,900 |
| Apr 3, 2025 | 27.08 | 27.08 | 26.94 | 27.06 | - | -1.51% | 28,900 |