Mulvihill Premium Yield Fund (MPY)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 9.57 | -0.01 | -0.10 | 9.57 | 9.57 | 9.57 | 0 |
| 1742506800 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1742420400 | 9.58 | 0.12 | 1.27 | 9.58 | 9.58 | 9.58 | 0 |
| 1742334000 | 9.46 | -0.04 | -0.42 | 9.46 | 9.46 | 9.46 | 0 |
| 1742247600 | 9.5 | 0.07 | 0.74 | 9.5 | 9.5 | 9.5 | 0 |
| 1741988400 | 9.43 | 0.15 | 1.62 | 9.43 | 9.43 | 9.43 | 0 |
| 1741902000 | 9.28 | -0.09 | -0.96 | 9.34 | 9.34 | 9.28 | 1300 |
| 1741815600 | 9.3699999 | 0.01 | 0.11 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1741729200 | 9.36 | -0.02 | -0.21 | 9.38 | 9.38 | 9.36 | 300 |
| 1741642800 | 9.38 | -0.21 | -2.19 | 9.36 | 9.38 | 9.31 | 2800 |
| 1741387200 | 9.59 | 0.02 | 0.21 | 9.58 | 9.59 | 9.47 | 1250 |
| 1741300800 | 9.57 | -0.19 | -1.95 | 9.65 | 9.65 | 9.57 | 6000 |
| 1741214400 | 9.76 | 0.11 | 1.14 | 9.76 | 9.76 | 9.76 | 0 |
| 1741128000 | 9.65 | -0.2 | -2.03 | 9.66 | 9.76 | 9.65 | 200 |
| 1741041600 | 9.85 | -0.12 | -1.20 | 9.99 | 10.01 | 9.85 | 1000 |
| 1740782400 | 9.97 | 0.06 | 0.61 | 9.97 | 9.97 | 9.97 | 0 |
| 1740696000 | 9.91 | -0.06 | -0.60 | 10 | 10 | 9.91 | 1750 |
| 1740609600 | 9.97 | 0.05 | 0.50 | 10 | 10 | 9.96 | 1300 |
| 1740523200 | 9.92 | -0.04 | -0.40 | 9.9 | 9.93 | 9.9 | 4100 |
| 1740436800 | 9.96 | 0.01 | 0.10 | 9.96 | 9.96 | 9.96 | 400 |
| 1740177600 | 9.95 | -0.16 | -1.58 | 10.05 | 10.05 | 9.95 | 120 |
| 1740091200 | 10.11 | -0.08 | -0.79 | 10.11 | 10.11 | 10.11 | 0 |
| 1740004800 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1739918400 | 10.19 | 0.05 | 0.49 | 10.19 | 10.19 | 10.19 | 0 |
| 1739572800 | 10.14 | -0.04 | -0.39 | 10.14 | 10.14 | 10.14 | 0 |
| 1739486400 | 10.18 | 0.05 | 0.49 | 10.18 | 10.18 | 10.18 | 0 |
| 1739400000 | 10.13 | -0.02 | -0.20 | 10.13 | 10.13 | 10.13 | 0 |
| 1739313600 | 10.15 | -0.01 | -0.10 | 10.15 | 10.15 | 10.15 | 0 |
| 1739227200 | 10.16 | 0.04 | 0.40 | 10.16 | 10.17 | 10.16 | 900 |
| 1738968000 | 10.12 | -0.06 | -0.59 | 10.12 | 10.12 | 10.12 | 0 |
| 1738881600 | 10.18 | 0.01 | 0.10 | 10.18 | 10.18 | 10.18 | 7550 |
| 1738795200 | 10.17 | 0.02 | 0.20 | 10.17 | 10.17 | 10.17 | 0 |
| 1738708800 | 10.15 | -0.05 | -0.49 | 10.16 | 10.16 | 10.15 | 100 |
| 1738622400 | 10.2 | -0.03 | -0.29 | 10.13 | 10.2 | 10.1 | 2200 |
| 1738363200 | 10.23 | -0.12 | -1.16 | 10.23 | 10.23 | 10.23 | 0 |
| 1738276800 | 10.35 | 0.11 | 1.07 | 10.35 | 10.35 | 10.33 | 5000 |
| 1738190400 | 10.24 | 0.03 | 0.29 | 10.24 | 10.24 | 10.24 | 0 |
| 1738104000 | 10.21 | 0.07 | 0.69 | 10.21 | 10.21 | 10.21 | 0 |
| 1738017600 | 10.14 | -0.06 | -0.59 | 10.12 | 10.14 | 10.12 | 100 |
| 1737758400 | 10.2 | 0.02 | 0.20 | 10.2 | 10.2 | 10.2 | 0 |
| 1737672000 | 10.18 | -0.12 | -1.17 | 10.18 | 10.18 | 10.18 | 0 |
| 1737585600 | 10.3 | 0.1 | 0.98 | 10.26 | 10.3 | 10.26 | 1487 |
| 1737499200 | 10.2 | 0.03 | 0.29 | 10.13 | 10.2 | 10.13 | 4802 |
| 1737412800 | 10.17 | 0.07 | 0.69 | 10.12 | 10.17 | 10.12 | 701 |
| 1737153600 | 10.1 | 0.07 | 0.70 | 10.1 | 10.1 | 10.1 | 0 |
| 1737067200 | 10.03 | 0.06 | 0.60 | 10.03 | 10.03 | 10.03 | 0 |
| 1736980800 | 9.97 | 0.11 | 1.12 | 9.97 | 9.97 | 9.97 | 64 |
| 1736894400 | 9.86 | 0.02 | 0.20 | 9.86 | 9.86 | 9.86 | 0 |
| 1736808000 | 9.84 | -0.05 | -0.51 | 9.84 | 9.84 | 9.84 | 0 |
| 1736548800 | 9.89 | -0.17 | -1.69 | 9.95 | 9.95 | 9.89 | 2000 |
| 1736462400 | 10.06 | 0.05 | 0.50 | 10.14 | 10.14 | 10.06 | 100 |
| 1736376000 | 10.01 | 0.04 | 0.40 | 10.01 | 10.01 | 10.01 | 0 |
| 1736289600 | 9.97 | -0.07 | -0.70 | 9.97 | 9.97 | 9.97 | 0 |
| 1736203200 | 10.04 | -0.03 | -0.30 | 10.04 | 10.04 | 10.04 | 0 |
| 1735944000 | 10.07 | 0.06 | 0.60 | 10.07 | 10.07 | 10.07 | 0 |
| 1735857600 | 10.01 | 0.05 | 0.50 | 10.01 | 10.01 | 10.01 | 0 |
| 1735684800 | 9.96 | -0.06 | -0.60 | 9.96 | 9.96 | 9.96 | 2 |
| 1735598400 | 10.02 | -0.08 | -0.79 | 10.04 | 10.04 | 10.02 | 4000 |
| 1735339200 | 10.1 | 0.06 | 0.60 | 10.1 | 10.1 | 10.1 | 0 |
| 1735080000 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1734993600 | 10.04 | 0.03 | 0.30 | 10.04 | 10.04 | 10.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
