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 (%)
Apr 30, 2019 18.78 18.78 18.77 18.77 686 -0.02(-0.11%)
Apr 29, 2019 18.75 18.81 18.75 18.79 3,193 -0.04(-0.21%)
Apr 26, 2019 18.83 18.83 18.80 18.83 2,154 -0.02(-0.11%)
Apr 25, 2019 18.84 18.85 18.84 18.85 2,030 -0.02(-0.11%)
Apr 24, 2019 18.77 18.87 18.77 18.87 6,280 +0.18(+0.96%)
Apr 22, 2019 18.69 18.69 18.69 0 -0.03(-0.16%)
Apr 18, 2019 18.72 18.72 18.72 0 +0.05(+0.27%)
Apr 17, 2019 18.64 18.67 18.64 18.67 1,259 -0.06(-0.32%)
Apr 16, 2019 18.76 18.76 18.73 18.73 5,579 -0.03(-0.16%)
Apr 15, 2019 18.72 18.76 18.72 18.76 2,240 +0.03(+0.16%)
Apr 12, 2019 18.68 18.73 18.68 18.73 3,638 -0.04(-0.21%)
Apr 11, 2019 18.77 18.79 18.77 18.77 8,600 +0.00(+0.00%)
Apr 10, 2019 18.77 18.77 18.77 18.77 957 +0.00(+0.00%)
Apr 09, 2019 18.83 18.83 18.74 18.77 2,600 -0.01(-0.05%)
Apr 08, 2019 18.75 18.78 18.75 18.78 2,417 -0.04(-0.21%)
Apr 05, 2019 18.80 18.82 18.80 18.82 469 +0.01(+0.05%)
Apr 04, 2019 18.81 18.81 18.81 18.81 110 +0.02(+0.11%)
Apr 03, 2019 18.78 18.79 18.78 18.79 300 -0.01(-0.05%)
Apr 02, 2019 18.82 18.83 18.79 18.80 3,000 +0.02(+0.11%)
Apr 01, 2019 18.81 18.81 18.74 18.78 6,400 +0.00(+0.00%)
Mar 29, 2019 18.78 18.78 18.78 18.78 1,000 -0.14(-0.74%)
Mar 28, 2019 18.86 18.92 18.86 18.92 880 +0.02(+0.11%)
Mar 27, 2019 18.87 18.91 18.87 18.90 5,765 -0.05(-0.26%)
Mar 26, 2019 18.94 18.95 18.94 18.95 3,688 -0.01(-0.05%)
Mar 25, 2019 18.96 18.96 18.96 18.96 359 +0.04(+0.21%)
Mar 22, 2019 18.92 18.92 18.92 18.92 2,000 +0.11(+0.58%)
Mar 21, 2019 18.82 18.82 18.81 18.81 2,247 -0.03(-0.16%)
Mar 20, 2019 18.74 18.84 18.74 18.84 5,456 +0.10(+0.53%)
Mar 19, 2019 18.68 18.75 18.68 18.74 3,558 -0.02(-0.11%)
Mar 18, 2019 18.71 18.76 18.71 18.76 2,051 +0.06(+0.32%)
Mar 15, 2019 18.70 18.70 18.70 18.70 1,121 +0.02(+0.11%)
Mar 14, 2019 18.70 18.70 18.65 18.68 4,925 -0.01(-0.05%)
Mar 13, 2019 18.70 18.70 18.67 18.69 2,002 -0.01(-0.05%)
Mar 12, 2019 18.70 18.70 18.67 18.70 1,400 +0.06(+0.32%)
Mar 11, 2019 18.62 18.64 18.62 18.64 200 +0.04(+0.22%)
Mar 08, 2019 18.56 18.60 18.56 18.60 1,481 -0.02(-0.11%)
Mar 07, 2019 18.61 18.62 18.60 18.62 2,000 +0.02(+0.11%)
Mar 06, 2019 18.58 18.60 18.57 18.60 667 +0.07(+0.38%)
Mar 05, 2019 18.48 18.53 18.48 18.53 1,616 +0.09(+0.49%)
Mar 04, 2019 18.46 18.46 18.44 18.44 2,950 +0.00(+0.00%)
Mar 01, 2019 18.46 18.46 18.44 18.44 3,012 -0.02(-0.11%)
Feb 28, 2019 18.44 18.46 18.44 18.46 1,425 -0.04(-0.22%)
Feb 27, 2019 18.49 18.50 18.49 18.50 681 -0.03(-0.16%)
Feb 26, 2019 18.53 18.53 18.50 18.53 1,976 +0.01(+0.05%)
Feb 25, 2019 18.56 18.56 18.49 18.52 995 +0.03(+0.16%)
Feb 22, 2019 18.49 18.49 18.49 18.49 2,454 +0.03(+0.16%)
Feb 21, 2019 18.51 18.51 18.46 18.46 3,998 -0.01(-0.05%)
Feb 20, 2019 18.47 18.52 18.47 18.47 5,450 -0.02(-0.11%)
Feb 19, 2019 18.50 18.52 18.46 18.49 6,855 +0.02(+0.11%)
Feb 15, 2019 18.47 18.47 18.47 0 +0.01(+0.05%)
Feb 14, 2019 18.50 18.50 18.46 18.46 943 +0.02(+0.11%)
Feb 13, 2019 18.47 18.47 18.40 18.44 8,791 +0.03(+0.16%)
Feb 12, 2019 18.45 18.45 18.41 18.41 2,320 -0.01(-0.05%)
Feb 11, 2019 18.42 18.42 18.38 18.42 3,555 +0.01(+0.05%)
Feb 08, 2019 18.43 18.43 18.41 18.41 1,335 -0.06(-0.32%)
Feb 07, 2019 18.42 18.47 18.42 18.47 1,868 +0.07(+0.38%)
Feb 06, 2019 18.40 18.40 18.40 18.40 1,035 -0.01(-0.05%)
Feb 05, 2019 18.36 18.41 18.36 18.41 1,839 +0.01(+0.05%)
Feb 04, 2019 18.37 18.40 18.37 18.40 4,320 +0.04(+0.22%)
Feb 01, 2019 18.46 18.46 18.36 18.36 582 -0.06(-0.33%)
Jan 31, 2019 18.41 18.42 18.41 18.42 1,354 +0.09(+0.49%)
Jan 30, 2019 18.33 18.33 18.33 18.33 1,400 +0.01(+0.05%)
Jan 29, 2019 18.33 18.35 18.30 18.32 4,796 -0.03(-0.16%)
Jan 28, 2019 18.39 18.39 18.35 18.35 1,725 +0.03(+0.16%)
Jan 25, 2019 18.32 18.32 18.32 18.32 6,162 -0.06(-0.33%)
Jan 24, 2019 18.38 18.38 18.38 18.38 290 +0.03(+0.16%)
Jan 23, 2019 18.34 18.35 18.34 18.35 1,574 -0.01(-0.05%)
Jan 22, 2019 18.26 18.36 18.26 18.36 8,149 +0.11(+0.60%)
Jan 21, 2019 18.25 18.25 18.25 18.25 400 +0.00(+0.00%)
Jan 18, 2019 18.21 18.25 18.21 18.25 1,048 -0.02(-0.11%)
Jan 17, 2019 18.21 18.27 18.21 18.27 1,205 +0.01(+0.05%)
Jan 16, 2019 18.28 18.28 18.24 18.26 2,188 +0.00(+0.00%)
Jan 15, 2019 18.27 18.27 18.26 18.26 857 +0.00(+0.00%)
Jan 14, 2019 18.29 18.33 18.26 18.26 1,396 -0.07(-0.38%)
Jan 11, 2019 18.33 18.33 18.33 18.33 544 +0.02(+0.11%)
Jan 10, 2019 18.28 18.31 18.28 18.31 2,362 +0.06(+0.33%)
Jan 09, 2019 18.30 18.30 18.25 18.25 3,095 -0.02(-0.11%)
Jan 08, 2019 18.30 18.34 18.27 18.27 3,113 -0.03(-0.16%)
Jan 07, 2019 18.30 18.33 18.30 18.30 3,237 -0.03(-0.16%)
Jan 04, 2019 18.54 18.54 18.30 18.33 2,167 -0.05(-0.27%)
Jan 03, 2019 18.30 18.38 18.30 18.38 2,185 +0.08(+0.44%)
Jan 02, 2019 18.29 18.30 18.22 18.30 1,012 +0.05(+0.27%)
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%)
Oct 01, 2018 18.25 18.25 18.25 60 +0.00(+0.00%)
Sep 28, 2018 18.25 18.25 18.25 18.25 2,000 +0.05(+0.27%)
Sep 27, 2018 18.21 18.23 18.20 18.20 3,420 +0.00(+0.00%)
Sep 26, 2018 18.19 18.20 18.18 18.20 4,200 -0.04(-0.22%)
Sep 25, 2018 18.24 18.24 18.24 39 +0.00(+0.00%)
Sep 24, 2018 18.22 18.24 18.22 18.24 1,100 +0.00(+0.00%)
Sep 21, 2018 18.19 18.26 18.19 18.24 4,729 -0.02(-0.11%)
Sep 20, 2018 18.19 18.26 18.19 18.26 801 -0.02(-0.11%)
Sep 19, 2018 18.28 18.28 18.28 18.28 200 +0.01(+0.05%)
Sep 18, 2018 18.27 18.27 18.27 18.27 1,635 -0.08(-0.44%)
Sep 17, 2018 18.37 18.37 18.35 18.35 2,560 -0.02(-0.11%)
Sep 14, 2018 18.29 18.37 18.29 18.37 4,984 +0.05(+0.27%)
Sep 13, 2018 18.32 18.32 18.32 57 +0.00(+0.00%)
Sep 12, 2018 18.32 18.32 18.32 18.32 600 -0.04(-0.22%)
Sep 11, 2018 18.38 18.38 18.36 18.36 1,316 -0.05(-0.27%)
Sep 10, 2018 18.41 18.41 18.41 18.41 500 +0.00(+0.00%)
Sep 07, 2018 18.38 18.41 18.37 18.41 7,737 -0.09(-0.49%)
Sep 06, 2018 18.41 18.50 18.41 18.50 5,336 +0.07(+0.38%)
Sep 05, 2018 18.40 18.43 18.40 18.43 761 -0.04(-0.22%)
Sep 04, 2018 18.42 18.47 18.42 18.47 1,664 +0.05(+0.27%)
Aug 31, 2018 18.42 18.42 18.42 0 +0.00(+0.00%)
Aug 30, 2018 18.42 18.42 18.42 18.42 1,333 +0.07(+0.38%)
Aug 29, 2018 18.34 18.35 18.34 18.35 1,075 -0.10(-0.54%)
Aug 28, 2018 18.40 18.45 18.40 18.45 2,350 -0.02(-0.11%)
Aug 27, 2018 18.47 18.47 18.47 18.47 1,900 -0.02(-0.11%)
Aug 24, 2018 18.49 18.49 18.44 18.49 3,450 +0.03(+0.16%)
Aug 23, 2018 18.47 18.48 18.46 18.46 2,194 -0.02(-0.11%)
Aug 22, 2018 18.47 18.48 18.47 18.48 4,400 +0.05(+0.27%)
Aug 21, 2018 18.43 18.47 18.43 18.43 5,924 -0.05(-0.27%)
Aug 20, 2018 18.45 18.48 18.44 18.48 16,100 +0.01(+0.05%)
Aug 17, 2018 18.36 18.47 18.36 18.47 2,710 +0.03(+0.16%)
Aug 16, 2018 18.43 18.44 18.43 18.44 6,363 +0.02(+0.11%)
Aug 15, 2018 18.44 18.46 18.42 18.42 5,550 +0.02(+0.11%)
Aug 14, 2018 18.36 18.40 18.36 18.40 3,050 -0.01(-0.05%)
Aug 13, 2018 18.37 18.41 18.37 18.41 480 +0.03(+0.16%)
Aug 10, 2018 18.38 18.38 18.38 18.38 175 +0.00(+0.00%)
Aug 09, 2018 18.38 18.38 18.38 18.38 118 +0.06(+0.33%)
Aug 08, 2018 18.31 18.35 18.30 18.32 23,319 +0.03(+0.16%)
Aug 07, 2018 18.32 18.32 18.29 18.29 1,300 -0.04(-0.22%)
Aug 03, 2018 18.33 18.33 18.33 0 +0.03(+0.16%)
Aug 02, 2018 18.30 18.30 18.30 18.30 200 -0.06(-0.33%)
Aug 01, 2018 18.36 18.36 18.36 18.36 175 +0.02(+0.11%)
Jul 31, 2018 18.38 18.38 18.34 18.34 6,500 -0.06(-0.33%)
Jul 30, 2018 18.34 18.40 18.34 18.40 4,952 -0.04(-0.22%)
Jul 26, 2018 18.44 18.44 18.44 0 -0.02(-0.11%)
Jul 25, 2018 18.44 18.53 18.44 18.46 42,310 -0.07(-0.38%)
Jul 24, 2018 18.45 18.53 18.45 18.53 3,393 +0.06(+0.32%)
Jul 23, 2018 18.51 18.52 18.47 18.47 4,384 -0.14(-0.75%)
Jul 19, 2018 18.61 18.61 18.61 37 +0.02(+0.11%)
Jul 18, 2018 18.58 18.62 18.58 18.59 1,600 +0.00(+0.00%)
Jul 17, 2018 18.57 18.66 18.57 18.59 7,507 +0.02(+0.11%)
Jul 16, 2018 18.57 18.57 18.56 18.57 925 +0.01(+0.05%)
Jul 13, 2018 18.55 18.56 18.55 18.56 3,925 -0.03(-0.16%)
Jul 12, 2018 18.61 18.61 18.55 18.59 595 -0.02(-0.11%)
Jul 11, 2018 18.56 18.61 18.53 18.61 2,913 +0.06(+0.32%)
Jul 10, 2018 18.56 18.59 18.55 18.55 3,559 -0.04(-0.22%)
Jul 09, 2018 18.56 18.60 18.56 18.59 1,432 -0.07(-0.38%)
Jul 06, 2018 18.66 18.66 18.66 18.66 200 +0.06(+0.32%)
Jul 05, 2018 18.55 18.60 18.55 18.60 805 +0.07(+0.38%)
Jul 04, 2018 18.56 18.56 18.53 18.53 575 -0.05(-0.27%)
Jul 03, 2018 18.60 18.61 18.57 18.58 8,800 +0.00(+0.00%)
Jun 29, 2018 18.58 18.58 18.58 0 +0.03(+0.16%)
Jun 28, 2018 18.57 18.60 18.55 18.55 7,436 -0.12(-0.64%)
Jun 27, 2018 18.67 18.67 18.64 18.67 4,678 -0.03(-0.16%)
Jun 26, 2018 18.70 18.70 18.65 18.70 12,890 +0.00(+0.00%)
Jun 25, 2018 18.69 18.70 18.69 18.70 880 +0.05(+0.27%)
Jun 22, 2018 18.65 18.65 18.65 18.65 834 +0.01(+0.05%)
Jun 21, 2018 18.69 18.69 18.63 18.64 29,856 -0.01(-0.05%)
Jun 20, 2018 18.64 18.65 18.64 18.65 473,619 +0.00(+0.00%)
Jun 19, 2018 18.65 18.69 18.65 18.65 1,865 +0.02(+0.11%)
Jun 18, 2018 18.60 18.63 18.59 18.63 6,785 -0.01(-0.05%)
Jun 15, 2018 18.64 18.53 18.64 1,587 +0.11(+0.59%)
Jun 14, 2018 18.56 18.56 18.53 18.53 800 +0.04(+0.22%)
Jun 13, 2018 18.55 18.55 18.49 18.49 6,950 -0.05(-0.27%)
Jun 12, 2018 18.53 18.54 18.49 18.54 10,472 +0.04(+0.22%)
Jun 11, 2018 18.40 18.50 18.40 18.50 3,375 -0.02(-0.11%)
Jun 08, 2018 18.45 18.52 18.45 18.52 7,112 -0.01(-0.05%)
Jun 07, 2018 18.50 18.53 18.50 18.53 3,043 +0.03(+0.16%)
Jun 06, 2018 18.49 18.50 18.45 18.50 4,221 -0.05(-0.27%)
Jun 05, 2018 18.55 18.55 18.55 18.55 3,920 -0.04(-0.22%)
Jun 01, 2018 18.59 18.59 18.59 70 +0.03(+0.16%)
May 31, 2018 18.54 18.57 18.54 18.56 2,800 +0.02(+0.11%)
May 30, 2018 18.50 18.54 18.50 18.54 3,865 +0.00(+0.00%)
May 29, 2018 18.52 18.56 18.52 18.54 3,000 -0.01(-0.05%)
May 28, 2018 18.54 18.55 18.54 18.55 15,062 +0.08(+0.43%)
May 25, 2018 18.53 18.53 18.47 18.47 2,823 -0.01(-0.05%)
May 24, 2018 18.48 18.48 18.48 18.48 1,034 +0.04(+0.22%)
May 23, 2018 18.43 18.45 18.41 18.44 2,791 +0.03(+0.16%)
May 22, 2018 18.36 18.41 18.36 18.41 3,018 +0.03(+0.16%)
May 18, 2018 18.38 18.38 18.38 0 +0.05(+0.27%)
May 17, 2018 18.33 18.37 18.33 18.33 7,225 -0.04(-0.22%)
May 16, 2018 18.37 18.37 18.37 18.37 4,493 +0.02(+0.11%)
May 15, 2018 18.35 18.38 18.35 18.35 1,377 -0.06(-0.33%)
May 14, 2018 18.48 18.48 18.41 18.41 818 -0.03(-0.16%)
May 11, 2018 18.43 18.46 18.43 18.44 905 +0.02(+0.11%)
May 10, 2018 18.44 18.45 18.42 18.42 1,450 -0.04(-0.22%)
May 08, 2018 18.46 18.46 18.46 110 +0.02(+0.11%)
May 07, 2018 18.47 18.47 18.44 18.44 140,163 -0.03(-0.16%)
May 04, 2018 18.50 18.50 18.46 18.47 3,616 +0.03(+0.16%)
May 03, 2018 18.45 18.45 18.44 18.44 6,620 +0.03(+0.16%)
May 02, 2018 18.41 18.43 18.41 18.41 4,000 -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.