Global X 1-3 Year U.S. Treasury Bond Index ETF (TSX:TSTX.F)
Canada · Delayed Price · Currency is CAD 48.28
+0.02 (0.04%)
Sep 22, 2026, 11:23 AM EST
TSX:TSTX.F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.04% | 808 |
| Sep 16, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.23% | 753 |
| Sep 14, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.08% | 100 |
| Sep 11, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.12% | 110 |
| Sep 10, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.19% | 1,217 |
| Sep 8, 2026 | 48.47 | 48.48 | 48.47 | 48.48 | 48.48 | - | 500 |
| Sep 4, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.04% | 104 |
| Sep 3, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.06% | 300 |
| Sep 2, 2026 | 48.46 | 48.47 | 48.45 | 48.47 | 48.47 | 0.06% | 800 |
| Sep 1, 2026 | 48.47 | 48.47 | 48.44 | 48.44 | 48.44 | -0.10% | 300 |
| Aug 31, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.18% | 280 |
| Aug 26, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.58 | -0.04% | 100 |
| Aug 25, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.60 | 0.08% | 160 |
| Aug 21, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.56 | -0.14% | 100 |
| Aug 19, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.63 | 0.08% | 100 |
| Aug 18, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.59 | -0.02% | 1,200 |
| Aug 13, 2026 | 48.77 | 48.77 | 48.76 | 48.76 | 48.60 | 0.12% | 200 |
| Aug 11, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.54 | -0.02% | 900 |
| Aug 7, 2026 | 48.71 | 48.72 | 48.70 | 48.71 | 48.55 | -0.10% | 500 |
| Aug 5, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.60 | - | 100 |
| Aug 4, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.60 | 0.16% | 100 |
| Jul 28, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.52 | 0.10% | 100 |
| Jul 27, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.47 | 0.08% | 100 |
| Jul 23, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.43 | -0.12% | 100 |
| Jul 22, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.49 | -0.08% | 200 |
| Jul 21, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.53 | -0.02% | 100 |
| Jul 20, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.54 | -0.12% | 116 |
| Jul 17, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.60 | 0.12% | 200 |
| Jul 14, 2026 | 48.86 | 48.87 | 48.86 | 48.87 | 48.54 | 0.10% | 620 |
| Jul 13, 2026 | 48.84 | 48.84 | 48.82 | 48.82 | 48.49 | -0.14% | 300 |
| Jul 10, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.56 | 0.02% | 100 |
| Jul 9, 2026 | 48.87 | 48.88 | 48.87 | 48.88 | 48.55 | 0.04% | 200 |
| Jul 8, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.53 | -0.04% | 200 |
| Jul 7, 2026 | 48.90 | 48.90 | 48.88 | 48.88 | 48.55 | -0.06% | 900 |
| Jul 6, 2026 | 48.93 | 48.93 | 48.91 | 48.91 | 48.58 | -0.87% | 209 |
| Jul 3, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.00 | 0.82% | 800 |
| Jul 2, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.61 | 0.07% | 162 |
| Jun 29, 2026 | 49.08 | 49.08 | 49.07 | 49.07 | 48.57 | -0.08% | 607 |
| Jun 26, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 48.61 | 0.06% | 100 |
| Jun 25, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.58 | 0.18% | 1,300 |
| Jun 22, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.49 | 0.08% | 100 |
| Jun 17, 2026 | 48.98 | 48.99 | 48.95 | 48.95 | 48.45 | -0.31% | 1,600 |
| Jun 16, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.60 | 0.20% | 200 |
| Jun 11, 2026 | 49.01 | 49.01 | 49.00 | 49.00 | 48.50 | -0.04% | 200 |
| Jun 10, 2026 | 49.02 | 49.02 | 49.01 | 49.02 | 48.52 | 0.08% | 300 |
| Jun 8, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.48 | 0.04% | 100 |
| Jun 5, 2026 | 48.98 | 48.98 | 48.96 | 48.96 | 48.46 | -0.20% | 801 |
| Jun 4, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 48.56 | 0.08% | 101 |
| Jun 3, 2026 | 49.02 | 49.03 | 49.02 | 49.02 | 48.52 | -0.16% | 700 |
| Jun 2, 2026 | 49.09 | 49.10 | 49.09 | 49.10 | 48.60 | 0.12% | 1,200 |