Global X Short-Term U.S. Treasury Premium Yield ETF (TSX:SPAY)
Canada · Delayed Price · Currency is CAD 25.71
+0.02 (0.08%)
At close: Aug 13, 2026
TSX:SPAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 25.67 | 25.71 | 25.67 | 25.71 | 25.71 | 0.08% | 8,289 |
| Aug 12, 2026 | 25.63 | 25.70 | 25.63 | 25.69 | 25.69 | 0.20% | 9,021 |
| Aug 11, 2026 | 25.71 | 25.71 | 25.64 | 25.64 | 25.64 | -0.19% | 8,249 |
| Aug 7, 2026 | 25.73 | 25.73 | 25.69 | 25.69 | 25.69 | -0.46% | 1,391 |
| Aug 6, 2026 | 25.85 | 25.85 | 25.81 | 25.81 | 25.81 | -0.08% | 1,964 |
| Aug 5, 2026 | 25.85 | 25.91 | 25.83 | 25.83 | 25.83 | -0.31% | 4,019 |
| Aug 4, 2026 | 25.91 | 25.94 | 25.90 | 25.91 | 25.91 | 0.47% | 7,786 |
| Jul 31, 2026 | 25.80 | 25.85 | 25.79 | 25.79 | 25.79 | 0.09% | 14,679 |
| Jul 30, 2026 | 25.93 | 25.93 | 25.90 | 25.90 | 25.77 | -0.31% | 534 |
| Jul 29, 2026 | 26.12 | 26.12 | 25.98 | 25.98 | 25.85 | -0.61% | 505 |
| Jul 28, 2026 | 26.16 | 26.16 | 26.14 | 26.14 | 26.01 | -0.04% | 815 |
| Jul 27, 2026 | 26.18 | 26.18 | 26.12 | 26.15 | 26.02 | 0.38% | 5,323 |
| Jul 23, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.92 | 0.04% | 223 |
| Jul 22, 2026 | 26.11 | 26.11 | 26.04 | 26.04 | 25.91 | -0.31% | 9,141 |
| Jul 21, 2026 | 26.11 | 26.12 | 26.09 | 26.12 | 25.99 | 0.29% | 6,625 |
| Jul 20, 2026 | 26.06 | 26.06 | 26.02 | 26.05 | 25.91 | 0.33% | 6,395 |
| Jul 17, 2026 | 25.99 | 25.99 | 25.96 | 25.96 | 25.83 | -0.27% | 8,559 |
| Jul 16, 2026 | 25.96 | 26.03 | 25.95 | 26.03 | 25.90 | 0.08% | 5,394 |
| Jul 15, 2026 | 26.08 | 26.08 | 26.01 | 26.01 | 25.88 | -0.12% | 12,331 |
| Jul 14, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.91 | -0.57% | 1,051 |
| Jul 13, 2026 | 26.22 | 26.22 | 26.16 | 26.19 | 26.06 | -0.15% | 9,278 |
| Jul 10, 2026 | 26.24 | 26.24 | 26.20 | 26.23 | 26.10 | - | 1,959 |
| Jul 9, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.10 | 0.11% | 200 |
| Jul 8, 2026 | 26.27 | 26.27 | 26.20 | 26.20 | 26.07 | -0.72% | 5,246 |
| Jul 7, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.25 | 0.25% | 681 |
| Jul 6, 2026 | 26.39 | 26.39 | 26.33 | 26.33 | 26.19 | 0.32% | 4,606 |
| Jul 3, 2026 | 26.25 | 26.31 | 26.22 | 26.24 | 26.11 | -0.11% | 7,650 |
| Jul 2, 2026 | 26.21 | 26.30 | 26.21 | 26.27 | 26.13 | -0.11% | 5,074 |
| Jun 30, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.16 | -0.25% | 963 |
| Jun 29, 2026 | 26.51 | 26.51 | 26.50 | 26.50 | 26.23 | 0.15% | 501 |
| Jun 26, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.19 | - | 470 |
| Jun 25, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.19 | -0.26% | 354 |
| Jun 24, 2026 | 26.53 | 26.53 | 26.52 | 26.53 | 26.26 | 0.34% | 2,422 |
| Jun 23, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.17 | 0.34% | 292 |
| Jun 22, 2026 | 26.35 | 26.37 | 26.35 | 26.35 | 26.08 | -0.45% | 7,563 |
| Jun 19, 2026 | 26.38 | 26.47 | 26.38 | 26.47 | 26.20 | 0.65% | 1,214 |
| Jun 18, 2026 | 26.32 | 26.32 | 26.30 | 26.30 | 26.03 | 0.15% | 1,751 |
| Jun 17, 2026 | 26.12 | 26.26 | 26.12 | 26.26 | 25.99 | 0.79% | 15,018 |
| Jun 16, 2026 | 26.02 | 26.06 | 26.02 | 26.06 | 25.79 | 0.21% | 11,082 |
| Jun 15, 2026 | 26.02 | 26.02 | 26.00 | 26.00 | 25.73 | 0.04% | 1,769 |
| Jun 12, 2026 | 25.99 | 25.99 | 25.97 | 25.99 | 25.72 | 0.15% | 21,328 |
| Jun 11, 2026 | 25.94 | 26.01 | 25.94 | 25.95 | 25.69 | 0.19% | 28,777 |
| Jun 10, 2026 | 25.89 | 25.90 | 25.89 | 25.90 | 25.64 | 0.04% | 1,055 |
| Jun 9, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.63 | -0.04% | 310 |
| Jun 8, 2026 | 25.86 | 25.91 | 25.86 | 25.90 | 25.64 | 0.12% | 4,200 |
| Jun 5, 2026 | 25.80 | 25.90 | 25.79 | 25.87 | 25.61 | 0.15% | 7,600 |
| Jun 4, 2026 | 25.81 | 25.83 | 25.81 | 25.83 | 25.57 | 0.16% | 1,711 |
| Jun 3, 2026 | 25.79 | 25.79 | 25.76 | 25.79 | 25.53 | 0.35% | 2,135 |
| Jun 2, 2026 | 25.74 | 25.74 | 25.70 | 25.70 | 25.44 | 0.12% | 440 |
| Jun 1, 2026 | 25.68 | 25.68 | 25.67 | 25.67 | 25.41 | 0.23% | 1,649 |