Global X Short-Term U.S. Treasury Premium Yield ETF (TSX:SPAY)
Canada · Delayed Price · Currency is CAD 25.83
+0.04 (0.16%)
Sep 22, 2026, 3:57 PM EST
TSX:SPAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.85 | 25.85 | 25.83 | 25.83 | 25.83 | 0.16% | 5,183 |
| Sep 21, 2026 | 25.64 | 25.79 | 25.59 | 25.79 | 25.79 | 0.51% | 7,827 |
| Sep 18, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.12% | 100 |
| Sep 17, 2026 | 25.70 | 25.70 | 25.69 | 25.69 | 25.69 | 0.23% | 3,857 |
| Sep 16, 2026 | 25.57 | 25.63 | 25.57 | 25.63 | 25.63 | 0.51% | 527 |
| Sep 15, 2026 | 25.52 | 25.52 | 25.48 | 25.50 | 25.50 | 0.04% | 2,142 |
| Sep 14, 2026 | 25.46 | 25.52 | 25.46 | 25.49 | 25.49 | 0.39% | 3,419 |
| Sep 11, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.12% | 1,568 |
| Sep 9, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.36 | 0.16% | 950 |
| Sep 8, 2026 | 25.33 | 25.35 | 25.32 | 25.32 | 25.32 | -0.39% | 5,245 |
| Sep 4, 2026 | 25.45 | 25.46 | 25.42 | 25.42 | 25.42 | 0.36% | 3,699 |
| Sep 3, 2026 | 25.33 | 25.34 | 25.31 | 25.33 | 25.33 | -0.67% | 5,462 |
| Sep 1, 2026 | 25.50 | 25.53 | 25.50 | 25.50 | 25.50 | 0.12% | 15,670 |
| Aug 31, 2026 | 25.52 | 25.52 | 25.44 | 25.47 | 25.47 | -0.38% | 3,454 |
| Aug 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.57 | 0.23% | 2,253 |
| Aug 27, 2026 | 25.65 | 25.65 | 25.64 | 25.64 | 25.51 | -0.04% | 1,589 |
| Aug 26, 2026 | 25.67 | 25.67 | 25.63 | 25.65 | 25.52 | 0.31% | 1,700 |
| Aug 25, 2026 | 25.62 | 25.62 | 25.56 | 25.57 | 25.44 | 0.08% | 1,816 |
| Aug 24, 2026 | 25.49 | 25.55 | 25.49 | 25.55 | 25.42 | 0.51% | 5,416 |
| Aug 21, 2026 | 25.36 | 25.42 | 25.36 | 25.42 | 25.29 | - | 401 |
| Aug 20, 2026 | 25.45 | 25.45 | 25.42 | 25.42 | 25.29 | -0.35% | 330 |
| Aug 19, 2026 | 25.58 | 25.58 | 25.51 | 25.51 | 25.38 | -0.43% | 1,159 |
| Aug 18, 2026 | 25.57 | 25.62 | 25.55 | 25.62 | 25.49 | 0.23% | 2,230 |
| Aug 17, 2026 | 25.57 | 25.57 | 25.55 | 25.56 | 25.43 | -0.08% | 2,321 |
| Aug 14, 2026 | 25.58 | 25.58 | 25.56 | 25.58 | 25.45 | -0.51% | 4,761 |
| Aug 13, 2026 | 25.67 | 25.71 | 25.67 | 25.71 | 25.58 | 0.08% | 8,289 |
| Aug 12, 2026 | 25.63 | 25.70 | 25.63 | 25.69 | 25.56 | 0.20% | 9,021 |
| Aug 11, 2026 | 25.71 | 25.71 | 25.64 | 25.64 | 25.51 | -0.19% | 8,249 |
| Aug 7, 2026 | 25.73 | 25.73 | 25.69 | 25.69 | 25.56 | -0.46% | 1,391 |
| Aug 6, 2026 | 25.85 | 25.85 | 25.81 | 25.81 | 25.68 | -0.08% | 1,964 |
| Aug 5, 2026 | 25.85 | 25.91 | 25.83 | 25.83 | 25.70 | -0.31% | 4,019 |
| Aug 4, 2026 | 25.91 | 25.94 | 25.90 | 25.91 | 25.78 | 0.47% | 7,786 |
| Jul 31, 2026 | 25.80 | 25.85 | 25.79 | 25.79 | 25.66 | 0.09% | 14,679 |
| Jul 30, 2026 | 25.93 | 25.93 | 25.90 | 25.90 | 25.63 | -0.31% | 534 |
| Jul 29, 2026 | 26.12 | 26.12 | 25.98 | 25.98 | 25.71 | -0.61% | 505 |
| Jul 28, 2026 | 26.16 | 26.16 | 26.14 | 26.14 | 25.87 | -0.04% | 815 |
| Jul 27, 2026 | 26.18 | 26.18 | 26.12 | 26.15 | 25.88 | 0.38% | 5,323 |
| Jul 23, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.78 | 0.04% | 223 |
| Jul 22, 2026 | 26.11 | 26.11 | 26.04 | 26.04 | 25.77 | -0.31% | 9,141 |
| Jul 21, 2026 | 26.11 | 26.12 | 26.09 | 26.12 | 25.85 | 0.29% | 6,625 |
| Jul 20, 2026 | 26.06 | 26.06 | 26.02 | 26.05 | 25.78 | 0.33% | 6,395 |
| Jul 17, 2026 | 25.99 | 25.99 | 25.96 | 25.96 | 25.69 | -0.27% | 8,559 |
| Jul 16, 2026 | 25.96 | 26.03 | 25.95 | 26.03 | 25.76 | 0.08% | 5,394 |
| Jul 15, 2026 | 26.08 | 26.08 | 26.01 | 26.01 | 25.74 | -0.12% | 12,331 |
| Jul 14, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.77 | -0.57% | 1,051 |
| Jul 13, 2026 | 26.22 | 26.22 | 26.16 | 26.19 | 25.92 | -0.15% | 9,278 |
| Jul 10, 2026 | 26.24 | 26.24 | 26.20 | 26.23 | 25.96 | - | 1,959 |
| Jul 9, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 25.96 | 0.11% | 200 |
| Jul 8, 2026 | 26.27 | 26.27 | 26.20 | 26.20 | 25.93 | -0.72% | 5,246 |
| Jul 7, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.12 | 0.25% | 681 |