Global X Short-Term U.S. Treasury Premium Yield ETF (TSX:SPAY)
Canada · Delayed Price · Currency is CAD 26.13
+0.14 (0.54%)
Mar 30, 2026, 3:56 PM EST
TSX:SPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.93 | 25.99 | 25.93 | 25.99 | 25.99 | 0.23% | 7,447 |
| Mar 26, 2026 | 25.92 | 25.93 | 25.92 | 25.93 | 25.93 | 0.15% | 5,065 |
| Mar 25, 2026 | 25.86 | 25.89 | 25.86 | 25.89 | 25.89 | 0.54% | 4,667 |
| Mar 24, 2026 | 25.74 | 25.77 | 25.73 | 25.75 | 25.75 | 0.18% | 8,400 |
| Mar 23, 2026 | 25.68 | 25.71 | 25.68 | 25.71 | 25.71 | 0.21% | 3,877 |
| Mar 20, 2026 | 25.70 | 25.72 | 25.63 | 25.65 | 25.65 | -0.39% | 21,933 |
| Mar 19, 2026 | 25.74 | 25.75 | 25.72 | 25.75 | 25.75 | 0.16% | 30,960 |
| Mar 18, 2026 | 25.69 | 25.71 | 25.69 | 25.71 | 25.71 | 0.08% | 4,200 |
| Mar 17, 2026 | 25.64 | 25.70 | 25.64 | 25.69 | 25.69 | 0.20% | 19,182 |
| Mar 16, 2026 | 25.60 | 25.64 | 25.60 | 25.64 | 25.64 | -0.23% | 2,517 |
| Mar 13, 2026 | 25.61 | 25.70 | 25.61 | 25.70 | 25.70 | 0.82% | 16,352 |
| Mar 12, 2026 | 25.45 | 25.50 | 25.45 | 25.49 | 25.49 | 0.16% | 2,800 |
| Mar 11, 2026 | 25.44 | 25.45 | 25.43 | 25.45 | 25.45 | -0.04% | 2,812 |
| Mar 10, 2026 | 25.46 | 25.47 | 25.45 | 25.46 | 25.46 | -0.16% | 1,710 |
| Mar 9, 2026 | 25.36 | 25.50 | 25.36 | 25.50 | 25.50 | 0.16% | 16,774 |
| Mar 6, 2026 | 25.51 | 25.51 | 25.46 | 25.46 | 25.46 | -0.66% | 1,071 |
| Mar 5, 2026 | 25.67 | 25.67 | 25.63 | 25.63 | 25.63 | 0.20% | 1,400 |
| Mar 4, 2026 | 25.61 | 25.61 | 25.58 | 25.58 | 25.58 | -0.21% | 1,622 |
| Mar 3, 2026 | 25.74 | 25.77 | 25.62 | 25.64 | 25.64 | -0.06% | 3,309 |
| Mar 2, 2026 | 25.66 | 25.72 | 25.64 | 25.65 | 25.65 | 0.23% | 26,427 |
| Feb 27, 2026 | 25.67 | 25.67 | 25.58 | 25.59 | 25.59 | -0.78% | 2,316 |
| Feb 26, 2026 | 25.80 | 25.80 | 25.78 | 25.79 | 25.66 | 0.04% | 8,901 |
| Feb 25, 2026 | 25.77 | 25.79 | 25.77 | 25.78 | 25.65 | -0.15% | 2,720 |
| Feb 24, 2026 | 25.81 | 25.82 | 25.80 | 25.82 | 25.69 | 0.02% | 6,526 |
| Feb 23, 2026 | 25.74 | 25.82 | 25.74 | 25.82 | 25.68 | 0.14% | 10,457 |
| Feb 20, 2026 | 25.82 | 25.82 | 25.75 | 25.78 | 25.65 | - | 6,071 |
| Feb 19, 2026 | 25.78 | 25.80 | 25.78 | 25.78 | 25.65 | 0.12% | 1,000 |
| Feb 18, 2026 | 25.72 | 25.75 | 25.72 | 25.75 | 25.62 | 0.27% | 4,601 |
| Feb 17, 2026 | 25.72 | 25.76 | 25.67 | 25.68 | 25.55 | 0.20% | 1,500 |
| Feb 13, 2026 | 25.58 | 25.64 | 25.58 | 25.63 | 25.50 | 0.12% | 1,439 |
| Feb 12, 2026 | 25.50 | 25.62 | 25.50 | 25.60 | 25.47 | 0.31% | 5,243 |
| Feb 11, 2026 | 25.55 | 25.55 | 25.51 | 25.52 | 25.39 | 0.08% | 1,642 |
| Feb 10, 2026 | 25.45 | 25.50 | 25.45 | 25.50 | 25.37 | - | 7,166 |
| Feb 9, 2026 | 25.54 | 25.54 | 25.49 | 25.50 | 25.37 | -0.70% | 1,055 |
| Feb 6, 2026 | 25.65 | 25.68 | 25.60 | 25.68 | 25.55 | -0.16% | 24,470 |
| Feb 5, 2026 | 25.64 | 25.74 | 25.64 | 25.72 | 25.59 | 0.35% | 13,041 |
| Feb 4, 2026 | 25.58 | 25.66 | 25.58 | 25.63 | 25.50 | 0.23% | 19,805 |
| Feb 3, 2026 | 25.61 | 25.64 | 25.57 | 25.57 | 25.44 | -0.35% | 12,098 |
| Feb 2, 2026 | 25.63 | 25.70 | 25.59 | 25.66 | 25.53 | 0.47% | 18,178 |
| Jan 30, 2026 | 25.38 | 25.54 | 25.37 | 25.54 | 25.41 | 0.35% | 3,334 |
| Jan 29, 2026 | 25.50 | 25.60 | 25.45 | 25.45 | 25.19 | -0.43% | 15,407 |
| Jan 28, 2026 | 25.59 | 25.59 | 25.53 | 25.56 | 25.30 | -0.31% | 5,827 |
| Jan 27, 2026 | 25.72 | 25.72 | 25.64 | 25.64 | 25.38 | -0.85% | 16,319 |
| Jan 26, 2026 | 25.81 | 25.87 | 25.81 | 25.86 | 25.60 | 0.19% | 12,328 |
| Jan 23, 2026 | 25.91 | 25.93 | 25.81 | 25.81 | 25.55 | -0.62% | 4,086 |
| Jan 22, 2026 | 25.95 | 26.01 | 25.95 | 25.97 | 25.71 | -0.23% | 5,390 |
| Jan 21, 2026 | 25.99 | 26.06 | 25.94 | 26.03 | 25.77 | 0.13% | 45,358 |
| Jan 20, 2026 | 25.99 | 26.02 | 25.99 | 26.00 | 25.73 | -0.13% | 28,431 |
| Jan 19, 2026 | 26.08 | 26.08 | 26.03 | 26.03 | 25.77 | -0.76% | 1,326 |
| Jan 16, 2026 | 26.19 | 26.23 | 26.19 | 26.23 | 25.97 | 0.19% | 1,671 |