Global X Short-Term U.S. Treasury Premium Yield ETF (TSX:SPAY)
Canada · Delayed Price · Currency is CAD 25.91
-0.01 (-0.04%)
Nov 12, 2026, 11:19 AM EST
TSX:SPAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 25.94 | 25.94 | 25.91 | 25.91 | 25.91 | -0.04% | 820 |
| Nov 11, 2026 | 25.93 | 25.93 | 25.90 | 25.92 | 25.92 | 0.47% | 2,811 |
| Nov 10, 2026 | 25.80 | 25.82 | 25.78 | 25.80 | 25.80 | 0.35% | 11,803 |
| Nov 9, 2026 | 25.74 | 25.74 | 25.71 | 25.71 | 25.71 | -0.12% | 703 |
| Nov 6, 2026 | 25.74 | 25.76 | 25.68 | 25.74 | 25.74 | 0.94% | 18,794 |
| Nov 5, 2026 | 25.47 | 25.50 | 25.46 | 25.50 | 25.50 | 0.28% | 7,690 |
| Nov 4, 2026 | 25.40 | 25.43 | 25.39 | 25.43 | 25.43 | -0.08% | 6,364 |
| Nov 3, 2026 | 25.44 | 25.47 | 25.43 | 25.45 | 25.45 | 0.04% | 16,792 |
| Nov 2, 2026 | 25.41 | 25.44 | 25.41 | 25.44 | 25.44 | 0.36% | 27,873 |
| Oct 30, 2026 | 25.41 | 25.41 | 25.35 | 25.35 | 25.35 | -0.22% | 2,659 |
| Oct 29, 2026 | 25.59 | 25.59 | 25.53 | 25.54 | 25.41 | -0.04% | 3,750 |
| Oct 28, 2026 | 25.68 | 25.68 | 25.55 | 25.55 | 25.42 | -0.43% | 6,610 |
| Oct 27, 2026 | 25.63 | 25.66 | 25.60 | 25.66 | 25.53 | 0.27% | 2,678 |
| Oct 26, 2026 | 25.67 | 25.67 | 25.59 | 25.59 | 25.46 | 0.12% | 3,526 |
| Oct 23, 2026 | 25.56 | 25.56 | 25.54 | 25.56 | 25.43 | - | 4,149 |
| Oct 22, 2026 | 25.61 | 25.61 | 25.56 | 25.56 | 25.43 | -0.16% | 19,139 |
| Oct 21, 2026 | 25.63 | 25.65 | 25.60 | 25.60 | 25.47 | -0.08% | 5,432 |
| Oct 20, 2026 | 25.62 | 25.62 | 25.58 | 25.62 | 25.49 | -0.19% | 10,067 |
| Oct 19, 2026 | 25.71 | 25.71 | 25.67 | 25.67 | 25.54 | -0.35% | 1,135 |
| Oct 16, 2026 | 25.75 | 25.76 | 25.75 | 25.76 | 25.63 | -0.27% | 3,214 |
| Oct 15, 2026 | 25.92 | 25.92 | 25.83 | 25.83 | 25.70 | -0.19% | 1,960 |
| Oct 14, 2026 | 25.92 | 25.92 | 25.88 | 25.88 | 25.75 | 0.27% | 1,715 |
| Oct 13, 2026 | 25.88 | 25.88 | 25.81 | 25.81 | 25.68 | -0.31% | 1,381 |
| Oct 9, 2026 | 25.93 | 25.93 | 25.89 | 25.89 | 25.76 | 0.39% | 3,929 |
| Oct 8, 2026 | 25.86 | 25.86 | 25.78 | 25.79 | 25.66 | -0.12% | 14,905 |
| Oct 7, 2026 | 25.77 | 25.82 | 25.77 | 25.82 | 25.69 | 0.27% | 1,309 |
| Oct 6, 2026 | 25.81 | 25.81 | 25.75 | 25.75 | 25.62 | -0.16% | 4,100 |
| Oct 5, 2026 | 25.82 | 25.82 | 25.79 | 25.79 | 25.66 | -0.12% | 1,501 |
| Oct 2, 2026 | 25.84 | 25.84 | 25.81 | 25.82 | 25.69 | 0.12% | 4,690 |
| Oct 1, 2026 | 25.79 | 25.85 | 25.79 | 25.79 | 25.66 | 0.04% | 16,145 |
| Sep 30, 2026 | 25.74 | 25.78 | 25.71 | 25.78 | 25.65 | 0.23% | 1,773 |
| Sep 29, 2026 | 25.77 | 25.77 | 25.70 | 25.72 | 25.59 | 0.02% | 51,998 |
| Sep 28, 2026 | 25.77 | 25.86 | 25.77 | 25.85 | 25.58 | 0.08% | 10,709 |
| Sep 25, 2026 | 25.89 | 25.89 | 25.82 | 25.83 | 25.56 | 0.04% | 850 |
| Sep 24, 2026 | 25.90 | 25.90 | 25.82 | 25.82 | 25.55 | 0.08% | 777 |
| Sep 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | -0.12% | 10,477 |
| Sep 22, 2026 | 25.85 | 25.85 | 25.83 | 25.83 | 25.56 | 0.16% | 5,183 |
| Sep 21, 2026 | 25.64 | 25.79 | 25.59 | 25.79 | 25.52 | 0.51% | 7,827 |
| Sep 18, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.39 | -0.12% | 100 |
| Sep 17, 2026 | 25.70 | 25.70 | 25.69 | 25.69 | 25.42 | 0.23% | 3,857 |
| Sep 16, 2026 | 25.57 | 25.63 | 25.57 | 25.63 | 25.36 | 0.51% | 527 |
| Sep 15, 2026 | 25.52 | 25.52 | 25.48 | 25.50 | 25.24 | 0.04% | 2,142 |
| Sep 14, 2026 | 25.46 | 25.52 | 25.46 | 25.49 | 25.23 | 0.39% | 3,419 |
| Sep 11, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.13 | 0.12% | 1,568 |
| Sep 9, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.10 | 0.16% | 950 |
| Sep 8, 2026 | 25.33 | 25.35 | 25.32 | 25.32 | 25.06 | -0.39% | 5,245 |
| Sep 4, 2026 | 25.45 | 25.46 | 25.42 | 25.42 | 25.16 | 0.36% | 3,699 |
| Sep 3, 2026 | 25.33 | 25.34 | 25.31 | 25.33 | 25.07 | -0.67% | 5,462 |
| Sep 1, 2026 | 25.50 | 25.53 | 25.50 | 25.50 | 25.24 | 0.12% | 15,670 |
| Aug 31, 2026 | 25.52 | 25.52 | 25.44 | 25.47 | 25.21 | -0.38% | 3,454 |