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 (%)
Feb 27, 2015 20.20 20.26 20.20 20.26 14,662 +0.09(+0.45%)
Feb 26, 2015 20.17 20.15 20.17 8,441 -0.04(-0.20%)
Feb 25, 2015 20.15 20.21 20.08 20.21 20,128 +0.07(+0.35%)
Feb 24, 2015 20.13 20.21 20.11 20.14 20,413 -0.03(-0.15%)
Feb 23, 2015 20.14 20.17 20.14 20.17 7,602 +0.09(+0.45%)
Feb 20, 2015 20.07 20.14 20.07 20.08 28,090 +0.04(+0.20%)
Feb 19, 2015 20.03 20.04 19.98 20.04 9,405 +0.03(+0.15%)
Feb 18, 2015 19.97 20.01 19.90 20.01 36,058 +0.07(+0.35%)
Feb 17, 2015 19.99 19.99 19.87 19.94 16,476 -0.12(-0.60%)
Feb 13, 2015 20.06 20.06 20.06 0 -0.01(-0.05%)
Feb 12, 2015 20.03 20.09 20.03 20.07 9,636 +0.02(+0.10%)
Feb 11, 2015 20.09 20.09 20.01 20.05 5,805 +0.01(+0.05%)
Feb 10, 2015 20.06 20.08 20.04 20.04 65,040 -0.06(-0.30%)
Feb 09, 2015 20.13 20.13 20.08 20.10 17,826 +0.00(+0.00%)
Feb 06, 2015 20.13 20.13 20.07 20.10 20,137 -0.13(-0.64%)
Feb 05, 2015 20.27 20.27 20.23 20.23 27,710 -0.04(-0.20%)
Feb 04, 2015 20.16 20.27 20.16 20.27 7,909 +0.02(+0.10%)
Feb 03, 2015 20.29 20.30 20.25 20.25 14,154 -0.12(-0.59%)
Feb 02, 2015 20.28 20.37 20.26 20.37 12,917 +0.06(+0.30%)
Jan 30, 2015 20.25 20.31 20.23 20.31 14,860 +0.18(+0.89%)
Jan 29, 2015 20.16 20.16 20.13 20.13 4,655 +0.01(+0.05%)
Jan 28, 2015 20.07 20.17 20.07 20.12 2,776 +0.04(+0.20%)
Jan 27, 2015 20.12 20.13 20.05 20.08 20,580 +0.03(+0.15%)
Jan 26, 2015 20.01 20.05 20.00 20.05 17,782 -0.01(-0.05%)
Jan 23, 2015 20.02 20.06 20.02 20.06 39,361 +0.10(+0.50%)
Jan 22, 2015 19.97 19.99 19.94 19.96 23,878 +0.02(+0.10%)
Jan 21, 2015 19.99 20.05 19.92 19.94 8,399 +0.06(+0.30%)
Jan 20, 2015 19.88 19.88 19.88 19.88 2,592 +0.02(+0.10%)
Jan 19, 2015 19.85 19.86 19.81 19.86 3,260 +0.07(+0.35%)
Jan 16, 2015 19.83 19.85 19.79 19.79 17,543 -0.05(-0.25%)
Jan 15, 2015 19.81 19.87 19.77 19.84 11,989 +0.05(+0.25%)
Jan 14, 2015 19.74 19.81 19.74 19.79 5,995 +0.09(+0.46%)
Jan 13, 2015 19.71 19.74 19.69 19.70 5,952 -0.01(-0.05%)
Jan 12, 2015 19.71 19.72 19.68 19.71 17,811 +0.08(+0.41%)
Jan 09, 2015 19.61 19.64 19.59 19.63 9,228 +0.07(+0.36%)
Jan 08, 2015 19.60 19.61 19.55 19.56 5,185 -0.05(-0.25%)
Jan 07, 2015 19.64 19.64 19.61 19.61 5,758 +0.03(+0.15%)
Jan 06, 2015 19.61 19.65 19.58 19.58 12,184 +0.04(+0.20%)
Jan 05, 2015 19.59 19.59 19.53 19.54 3,816 +0.02(+0.10%)
Jan 02, 2015 19.52 19.52 19.52 19.52 1,273 +0.03(+0.15%)
Dec 30, 2014 19.49 19.49 19.49 0 +0.03(+0.15%)
Dec 29, 2014 19.44 19.46 19.40 19.46 7,747 +0.06(+0.31%)
Dec 24, 2014 19.40 19.40 19.40 0 -0.03(-0.15%)
Dec 23, 2014 19.54 19.54 19.43 19.43 10,796 -0.11(-0.56%)
Dec 22, 2014 19.54 19.55 19.54 19.54 6,127 -0.01(-0.05%)
Dec 19, 2014 19.46 19.55 19.46 19.55 5,786 +0.09(+0.46%)
Dec 18, 2014 19.47 19.49 19.43 19.46 8,187 +0.03(+0.15%)
Dec 17, 2014 19.51 19.52 19.43 19.43 15,969 -0.06(-0.31%)
Dec 16, 2014 19.44 19.50 19.44 19.49 3,982 +0.04(+0.21%)
Dec 15, 2014 19.48 19.49 19.45 19.45 53,887 -0.07(-0.36%)
Dec 12, 2014 19.45 19.52 19.45 19.52 5,812 +0.07(+0.36%)
Dec 11, 2014 19.45 19.47 19.44 19.45 17,205 -0.01(-0.05%)
Dec 10, 2014 19.45 19.46 19.45 19.46 3,402 +0.03(+0.15%)
Dec 09, 2014 19.45 19.45 19.43 19.43 6,655 -0.04(-0.21%)
Dec 08, 2014 19.42 19.47 19.42 19.47 10,078 +0.05(+0.26%)
Dec 05, 2014 19.41 19.42 19.41 19.42 54,311 -0.06(-0.31%)
Dec 04, 2014 19.43 19.48 19.43 19.48 1,102,270 +0.11(+0.57%)
Dec 03, 2014 19.39 19.41 19.37 19.37 12,885 -0.01(-0.05%)
Dec 02, 2014 19.44 19.44 19.38 19.38 5,230 -0.13(-0.67%)
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.