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 (%)
Oct 31, 2012 20.21 20.21 20.16 20.18 7,097 -0.02(-0.10%)
Oct 30, 2012 20.21 20.21 20.20 20.20 995 +0.02(+0.10%)
Oct 29, 2012 20.18 20.18 20.18 20.18 1,534 +0.05(+0.25%)
Oct 26, 2012 20.14 20.14 20.13 20.13 3,418 -0.02(-0.10%)
Oct 25, 2012 20.17 20.19 20.15 20.15 6,101 -0.06(-0.30%)
Oct 24, 2012 20.16 20.22 20.15 20.21 24,508 +0.00(+0.00%)
Oct 23, 2012 20.22 20.22 20.21 20.21 6,571 -0.01(-0.05%)
Oct 19, 2012 20.20 20.22 20.20 20.22 8,773 +0.07(+0.35%)
Oct 18, 2012 20.15 20.19 20.15 20.15 15,749 -0.02(-0.10%)
Oct 17, 2012 20.20 20.21 20.17 20.17 20,813 -0.07(-0.35%)
Oct 16, 2012 20.23 20.24 20.23 20.24 10,050 +0.04(+0.20%)
Oct 15, 2012 20.25 20.25 20.20 20.20 11,861 -0.04(-0.20%)
Oct 12, 2012 20.24 20.24 20.24 20.24 909 +0.03(+0.15%)
Oct 11, 2012 20.20 20.21 20.20 20.21 5,170 +0.02(+0.10%)
Oct 10, 2012 20.20 20.20 20.19 20.19 8,285 -0.01(-0.05%)
Oct 09, 2012 20.22 20.22 20.16 20.20 14,603 -0.02(-0.10%)
Oct 05, 2012 20.22 20.22 20.22 0 -0.03(-0.15%)
Oct 04, 2012 20.27 20.28 20.25 20.25 13,278 -0.04(-0.20%)
Oct 03, 2012 20.28 20.29 20.25 20.29 14,462 +0.04(+0.20%)
Oct 02, 2012 20.27 20.28 20.25 20.25 8,695 -0.03(-0.15%)
Oct 01, 2012 20.27 20.28 20.25 20.28 9,255 +0.01(+0.05%)
Sep 28, 2012 20.29 20.29 20.27 20.27 4,475 +0.07(+0.35%)
Sep 27, 2012 20.25 20.25 20.20 20.20 4,399 -0.05(-0.25%)
Sep 26, 2012 20.25 20.27 20.25 20.25 79,181 +0.01(+0.05%)
Sep 25, 2012 20.25 20.25 20.22 20.24 18,301 -0.08(-0.39%)
Sep 24, 2012 20.34 20.34 20.26 20.32 22,562 +0.04(+0.20%)
Sep 21, 2012 20.29 20.30 20.28 20.28 380,287 +0.00(+0.00%)
Sep 20, 2012 20.29 20.29 20.28 20.28 4,087 +0.08(+0.40%)
Sep 19, 2012 20.26 20.27 20.20 20.20 3,329 -0.03(-0.15%)
Sep 18, 2012 20.24 20.24 20.23 20.23 4,929 +0.03(+0.15%)
Sep 17, 2012 20.19 20.21 20.19 20.20 24,742 +0.01(+0.05%)
Sep 14, 2012 20.19 20.19 20.15 20.19 13,896 -0.02(-0.10%)
Sep 13, 2012 20.16 20.21 20.16 20.21 3,527 +0.04(+0.20%)
Sep 12, 2012 20.17 20.17 20.17 20.17 3,877 -0.03(-0.15%)
Sep 11, 2012 20.21 20.21 20.20 20.20 29,110 +0.00(+0.00%)
Sep 10, 2012 20.20 20.20 20.19 20.20 4,592 +0.03(+0.15%)
Sep 07, 2012 20.17 20.17 20.17 20.17 663 -0.02(-0.10%)
Sep 06, 2012 20.19 20.19 20.19 20.19 815 -0.05(-0.25%)
Sep 05, 2012 20.24 20.24 20.24 0 +0.00(+0.00%)
Sep 04, 2012 20.24 20.24 20.24 20.24 140 +0.05(+0.25%)
Aug 31, 2012 20.19 20.19 20.19 0 +0.00(+0.00%)
Aug 30, 2012 20.19 20.19 20.19 50 +0.00(+0.00%)
Aug 29, 2012 20.17 20.19 20.15 20.19 39,879 +0.03(+0.15%)
Aug 27, 2012 20.16 20.16 20.16 50 +0.00(+0.00%)
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.