Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Tactical Bond ETF (TSX: PTB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 19.93 19.93 19.90 19.93 3,283 +0.02(+0.10%)
Jan 30, 2013 19.92 19.93 19.87 19.91 13,243 -0.06(-0.30%)
Jan 29, 2013 19.99 19.99 19.94 19.97 36,451 -0.01(-0.05%)
Jan 28, 2013 19.97 19.98 19.92 19.98 26,360 -0.11(-0.55%)
Jan 25, 2013 20.10 20.12 20.09 20.09 19,565 -0.05(-0.25%)
Jan 24, 2013 20.13 20.15 20.10 20.14 103,948 -0.01(-0.05%)
Jan 23, 2013 20.15 20.16 20.15 20.15 14,761 +0.11(+0.55%)
Jan 22, 2013 20.08 20.10 20.03 20.04 19,385 -0.05(-0.25%)
Jan 21, 2013 20.11 20.12 20.08 20.09 9,986 -0.02(-0.10%)
Jan 18, 2013 20.03 20.11 20.03 20.11 7,067 +0.04(+0.20%)
Jan 17, 2013 20.08 20.08 20.02 20.07 18,189 -0.05(-0.25%)
Jan 16, 2013 20.12 20.13 20.11 20.12 17,407 +0.02(+0.10%)
Jan 15, 2013 20.12 20.12 20.10 20.10 11,378 +0.03(+0.15%)
Jan 14, 2013 20.08 20.08 20.07 20.07 8,583 -0.01(-0.05%)
Jan 11, 2013 20.05 20.08 20.00 20.08 37,669 +0.01(+0.05%)
Jan 10, 2013 20.09 20.09 20.06 20.07 23,256 -0.05(-0.25%)
Jan 09, 2013 20.14 20.14 20.08 20.12 25,812 +0.00(+0.00%)
Jan 08, 2013 20.05 20.12 20.05 20.12 44,811 +0.06(+0.30%)
Jan 07, 2013 20.09 20.09 20.05 20.06 6,998 -0.03(-0.15%)
Jan 04, 2013 20.06 20.09 20.02 20.09 7,722 +0.06(+0.30%)
Jan 03, 2013 20.12 20.12 20.03 20.03 23,284 -0.05(-0.25%)
Jan 02, 2013 20.11 20.15 20.06 20.08 10,557 -0.03(-0.15%)
Dec 31, 2012 20.11 20.11 20.11 20.11 0 -0.09(-0.45%)
Dec 28, 2012 20.21 20.21 20.20 20.20 2,860 +0.09(+0.45%)
Dec 27, 2012 20.19 20.19 20.11 20.11 4,688 -0.04(-0.20%)
Dec 24, 2012 20.15 20.15 20.15 0 -0.08(-0.40%)
Dec 21, 2012 20.23 20.24 20.22 20.23 312,697 +0.03(+0.15%)
Dec 20, 2012 20.20 20.20 20.17 20.20 18,559 +0.01(+0.05%)
Dec 19, 2012 20.18 20.19 20.18 20.19 9,657 +0.03(+0.15%)
Dec 18, 2012 20.17 20.17 20.14 20.16 34,078 +0.01(+0.05%)
Dec 17, 2012 20.17 20.18 20.15 20.15 24,933 -0.04(-0.20%)
Dec 14, 2012 20.19 20.19 20.13 20.19 48,039 +0.02(+0.10%)
Dec 13, 2012 20.19 20.19 20.16 20.17 48,331 -0.04(-0.20%)
Dec 12, 2012 20.22 20.23 20.21 20.21 7,222 -0.03(-0.15%)
Dec 11, 2012 20.22 20.25 20.22 20.24 7,149 +0.02(+0.10%)
Dec 10, 2012 20.25 20.26 20.22 20.22 13,757 -0.02(-0.10%)
Dec 07, 2012 20.23 20.24 20.23 20.24 1,613 -0.02(-0.10%)
Dec 06, 2012 20.26 20.27 20.22 20.26 20,200 -0.01(-0.05%)
Dec 05, 2012 20.20 20.27 20.20 20.27 3,621 +0.03(+0.15%)
Dec 04, 2012 20.26 20.26 20.20 20.24 6,857 +0.02(+0.10%)
Nov 30, 2012 20.26 20.26 20.22 20.22 13,492 -0.01(-0.05%)
Nov 29, 2012 20.23 20.23 20.19 20.23 3,789 +0.00(+0.00%)
Nov 28, 2012 20.22 20.24 20.20 20.23 22,169 +0.04(+0.20%)
Nov 27, 2012 20.17 20.20 20.15 20.19 18,839 -0.01(-0.05%)
Nov 26, 2012 20.23 20.23 20.20 20.20 14,693 -0.01(-0.05%)
Nov 24, 2012 20.20 20.21 20.20 20.21 4,552 +0.00(+0.00%)
Nov 23, 2012 20.20 20.21 20.20 20.21 4,552 -0.03(-0.15%)
Nov 22, 2012 20.23 20.24 20.20 20.24 37,782 +0.05(+0.25%)
Nov 21, 2012 20.18 20.19 20.17 20.19 20,581 -0.02(-0.10%)
Nov 20, 2012 20.23 20.23 20.20 20.21 24,825 +0.01(+0.05%)
Nov 19, 2012 20.21 20.22 20.20 20.20 8,544 -0.03(-0.15%)
Nov 16, 2012 20.23 20.23 20.21 20.23 80,238 +0.01(+0.05%)
Nov 15, 2012 20.21 20.22 20.18 20.22 9,351 -0.02(-0.10%)
Nov 14, 2012 20.25 20.26 20.22 20.24 16,975 -0.03(-0.15%)
Nov 13, 2012 20.28 20.28 20.26 20.27 46,938 +0.00(+0.00%)
Nov 12, 2012 20.32 20.32 20.27 20.27 8,056 -0.01(-0.05%)
Nov 09, 2012 20.27 20.28 20.25 20.28 12,040 +0.06(+0.30%)
Nov 08, 2012 20.24 20.24 20.20 20.22 4,160 +0.04(+0.20%)
Nov 07, 2012 20.27 20.27 20.16 20.18 12,870 +0.01(+0.05%)
Nov 06, 2012 20.23 20.23 20.17 20.17 71,369 -0.06(-0.30%)
Nov 05, 2012 20.24 20.24 20.21 20.23 14,083 +0.01(+0.05%)
Nov 02, 2012 20.19 20.22 20.17 20.22 194,817 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.