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 (%)
Dec 31, 2013 18.86 18.86 18.86 18.86 117 +0.01(+0.05%)
Dec 30, 2013 18.84 18.86 18.84 18.85 2,388 +0.05(+0.27%)
Dec 27, 2013 18.82 18.86 18.80 18.80 1,996 -0.13(-0.69%)
Dec 24, 2013 18.93 18.93 18.93 0 -0.09(-0.47%)
Dec 23, 2013 19.04 19.04 19.02 19.02 4,335 +0.02(+0.11%)
Dec 20, 2013 18.95 19.00 18.95 19.00 2,957 +0.02(+0.11%)
Dec 19, 2013 18.96 18.98 18.96 18.98 5,620 -0.01(-0.05%)
Dec 18, 2013 18.99 18.99 18.97 18.99 3,855 +0.04(+0.21%)
Dec 17, 2013 18.93 19.00 18.93 18.95 7,866 +0.04(+0.21%)
Dec 16, 2013 18.96 18.96 18.91 18.91 5,580 -0.04(-0.21%)
Dec 13, 2013 18.91 18.95 18.91 18.95 2,271 +0.05(+0.26%)
Dec 12, 2013 18.95 18.95 18.90 18.90 3,040 -0.09(-0.47%)
Dec 11, 2013 18.99 18.99 18.94 18.99 1,614 +0.02(+0.11%)
Dec 10, 2013 18.93 18.97 18.93 18.97 4,057 +0.08(+0.42%)
Dec 09, 2013 18.90 18.90 18.88 18.89 1,753 -0.01(-0.05%)
Dec 06, 2013 18.90 18.90 18.90 18.90 754 +0.01(+0.05%)
Dec 05, 2013 18.88 18.89 18.86 18.89 10,723 +0.02(+0.11%)
Dec 04, 2013 18.96 18.96 18.87 18.87 15,621 -0.10(-0.53%)
Dec 03, 2013 19.00 19.00 18.97 18.97 5,583 +0.00(+0.00%)
Dec 02, 2013 18.97 18.97 18.97 18.97 1,602 +0.02(+0.11%)
Nov 29, 2013 19.01 19.01 18.95 18.95 13,281 -0.06(-0.32%)
Nov 28, 2013 19.01 19.01 19.01 19.01 966 -0.01(-0.05%)
Nov 27, 2013 18.99 19.02 18.97 19.02 1,867 +0.02(+0.11%)
Nov 26, 2013 18.98 19.00 18.98 19.00 2,435 -0.08(-0.42%)
Nov 25, 2013 19.01 19.08 19.01 19.08 4,555 +0.10(+0.53%)
Nov 22, 2013 18.98 18.98 18.98 18.98 6,095 +0.06(+0.32%)
Nov 21, 2013 18.97 18.97 18.92 18.92 2,586 -0.08(-0.42%)
Nov 20, 2013 19.08 19.08 19.00 19.00 10,247 -0.07(-0.37%)
Nov 19, 2013 19.07 19.07 19.07 19.07 657 -0.01(-0.05%)
Nov 18, 2013 19.05 19.08 19.05 19.08 7,316 +0.05(+0.26%)
Nov 15, 2013 19.07 19.07 19.02 19.03 2,776 -0.04(-0.21%)
Nov 14, 2013 18.87 19.08 18.86 19.07 37,640 +0.19(+1.01%)
Nov 12, 2013 18.96 18.96 18.88 18.88 331,711 -0.08(-0.42%)
Nov 11, 2013 18.96 19.00 18.96 18.96 2,740 +0.02(+0.11%)
Nov 08, 2013 19.02 19.02 18.94 18.94 7,498 -0.11(-0.58%)
Nov 07, 2013 19.05 19.09 19.05 19.05 4,306 +0.00(+0.00%)
Nov 06, 2013 19.08 19.08 19.05 19.05 12,350 -0.05(-0.26%)
Nov 05, 2013 19.10 19.10 19.10 19.10 1,334 +0.01(+0.05%)
Nov 04, 2013 19.07 19.13 19.07 19.09 14,554 -0.02(-0.10%)
Nov 01, 2013 19.15 19.15 19.09 19.11 14,611 -0.11(-0.57%)
Oct 31, 2013 19.20 19.22 19.20 19.22 19,204 +0.02(+0.10%)
Oct 30, 2013 19.24 19.25 19.20 19.20 14,531 -0.02(-0.10%)
Oct 29, 2013 19.18 19.22 19.18 19.22 3,019 +0.02(+0.10%)
Oct 28, 2013 19.18 19.20 19.18 19.20 5,040 -0.05(-0.26%)
Oct 25, 2013 19.18 19.25 19.18 19.25 11,764 +0.04(+0.21%)
Oct 24, 2013 19.24 19.24 19.18 19.21 10,381 +0.01(+0.05%)
Oct 23, 2013 19.15 19.20 19.15 19.20 5,283 +0.07(+0.37%)
Oct 22, 2013 19.04 19.13 19.04 19.13 17,870 +0.15(+0.79%)
Oct 21, 2013 19.01 19.01 18.98 18.98 5,103 -0.04(-0.21%)
Oct 18, 2013 19.02 19.03 19.01 19.02 5,768 +0.02(+0.11%)
Oct 17, 2013 19.00 19.00 19.00 19.00 3,834 +0.09(+0.48%)
Oct 16, 2013 18.90 18.91 18.90 18.91 5,205 +0.05(+0.27%)
Oct 15, 2013 18.93 18.93 18.86 18.86 5,497 -0.03(-0.16%)
Oct 11, 2013 18.89 18.89 18.89 0 -0.05(-0.26%)
Oct 10, 2013 18.94 18.95 18.94 18.94 4,022 -0.06(-0.32%)
Oct 09, 2013 19.00 19.00 19.00 19.00 1,148 +0.00(+0.00%)
Oct 08, 2013 18.98 19.00 18.94 19.00 6,045 +0.04(+0.21%)
Oct 07, 2013 18.98 19.02 18.96 18.96 19,748 -0.03(-0.16%)
Oct 04, 2013 18.98 18.99 18.93 18.99 3,025 -0.03(-0.16%)
Oct 03, 2013 19.02 19.02 19.02 19.02 899 -0.02(-0.11%)
Oct 02, 2013 18.96 19.04 18.95 19.04 3,317 +0.02(+0.11%)
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.