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, 2018 18.25 18.25 18.25 0 +0.00(+0.00%)
Dec 27, 2018 18.25 18.25 18.25 0 -0.05(-0.27%)
Dec 24, 2018 18.30 18.30 18.30 0 +0.06(+0.33%)
Dec 21, 2018 18.24 18.24 18.24 18.24 1,316 -0.10(-0.55%)
Dec 20, 2018 18.34 18.34 18.34 18.34 408 +0.00(+0.00%)
Dec 19, 2018 18.27 18.34 18.27 18.34 4,850 +0.10(+0.55%)
Dec 18, 2018 18.24 18.24 18.24 18.24 100 +0.01(+0.05%)
Dec 17, 2018 18.19 18.23 18.19 18.23 1,020 +0.09(+0.50%)
Dec 14, 2018 18.13 18.17 18.13 18.14 14,274 +0.01(+0.06%)
Dec 13, 2018 18.10 18.13 18.09 18.13 8,616 -0.03(-0.17%)
Dec 12, 2018 18.23 18.23 18.15 18.16 3,594 -0.09(-0.49%)
Dec 11, 2018 18.28 18.28 18.21 18.25 8,641 -0.01(-0.05%)
Dec 10, 2018 18.17 18.27 18.17 18.26 4,352 +0.03(+0.16%)
Dec 07, 2018 18.21 18.23 18.19 18.23 10,822 -0.01(-0.05%)
Dec 06, 2018 18.23 18.29 18.19 18.24 9,809 +0.04(+0.22%)
Dec 05, 2018 17.99 18.20 17.99 18.20 4,542 +0.03(+0.17%)
Dec 04, 2018 18.14 18.21 18.13 18.17 6,789 +0.03(+0.17%)
Dec 03, 2018 18.05 18.14 18.05 18.14 2,081 +0.07(+0.39%)
Nov 30, 2018 18.07 18.07 18.06 18.07 5,400 +0.05(+0.28%)
Nov 29, 2018 18.03 18.04 18.02 18.02 4,740 -0.04(-0.22%)
Nov 28, 2018 18.06 18.06 18.06 18.06 230 -0.05(-0.28%)
Nov 27, 2018 18.11 18.14 18.10 18.11 11,808 +0.00(+0.00%)
Nov 23, 2018 18.11 18.11 18.11 0 +0.02(+0.11%)
Nov 22, 2018 18.09 18.11 18.09 18.09 909 +0.04(+0.22%)
Nov 21, 2018 18.05 18.05 18.05 18.05 226 -0.06(-0.33%)
Nov 20, 2018 18.08 18.11 18.08 18.11 686 -0.03(-0.17%)
Nov 19, 2018 18.11 18.14 18.11 18.14 3,173 +0.00(+0.00%)
Nov 16, 2018 18.14 18.14 18.14 18.14 200 +0.04(+0.22%)
Nov 15, 2018 18.10 18.10 18.10 18.10 100 +0.03(+0.17%)
Nov 14, 2018 18.03 18.10 18.03 18.07 2,689 +0.03(+0.17%)
Nov 13, 2018 18.01 18.04 18.01 18.04 9,480 +0.09(+0.50%)
Nov 12, 2018 18.00 18.00 17.95 17.95 6,752 -0.06(-0.33%)
Nov 09, 2018 17.99 18.01 17.99 18.01 900 +0.04(+0.22%)
Nov 08, 2018 17.97 17.97 17.97 17.97 325 -0.05(-0.28%)
Nov 07, 2018 18.03 18.03 18.02 18.02 365 +0.05(+0.28%)
Nov 06, 2018 18.00 18.00 17.97 17.97 1,813 -0.01(-0.06%)
Nov 05, 2018 17.98 17.98 17.98 115 +0.00(+0.00%)
Nov 02, 2018 17.98 17.98 17.98 17.98 419 -0.04(-0.22%)
Nov 01, 2018 18.02 18.02 18.02 18.02 105 +0.00(+0.00%)
Oct 31, 2018 18.01 18.02 18.00 18.02 1,577 +0.00(+0.00%)
Oct 30, 2018 18.01 18.04 18.01 18.02 2,570 -0.10(-0.55%)
Oct 26, 2018 18.12 18.12 18.12 0 +0.06(+0.33%)
Oct 25, 2018 18.12 18.13 18.06 18.06 3,000 -0.01(-0.06%)
Oct 24, 2018 18.07 18.07 18.07 18.07 4,100 -0.02(-0.11%)
Oct 23, 2018 18.14 18.14 18.09 18.09 2,722 -0.01(-0.06%)
Oct 22, 2018 18.07 18.10 18.07 18.10 200 +0.04(+0.22%)
Oct 19, 2018 18.06 18.06 18.06 18.06 3,038 -0.02(-0.11%)
Oct 18, 2018 18.08 18.08 18.08 78 +0.00(+0.00%)
Oct 17, 2018 18.08 18.08 18.08 18.08 1,025 -0.03(-0.17%)
Oct 16, 2018 18.07 18.11 18.07 18.11 4,400 +0.04(+0.22%)
Oct 15, 2018 18.07 18.07 18.07 18.07 347 -0.02(-0.11%)
Oct 12, 2018 18.06 18.12 18.06 18.09 5,059 +0.02(+0.11%)
Oct 11, 2018 18.09 18.09 18.05 18.07 7,042 +0.04(+0.22%)
Oct 10, 2018 17.98 18.04 17.98 18.03 3,219 +0.01(+0.06%)
Oct 09, 2018 18.02 18.02 18.02 18.02 1,379 +0.03(+0.17%)
Oct 05, 2018 17.99 17.99 17.99 0 -0.11(-0.61%)
Oct 04, 2018 18.10 18.10 18.10 18.10 2,907 -0.08(-0.44%)
Oct 03, 2018 18.18 18.18 18.18 29 +0.00(+0.00%)
Oct 02, 2018 18.19 18.19 18.18 18.18 12,850 -0.07(-0.38%)
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.