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 (%)
Nov 02, 2020 19.90 19.90 19.90 0 +0.00(+0.00%)
Oct 30, 2020 19.89 19.90 19.89 19.90 1,600 -0.01(-0.05%)
Oct 29, 2020 19.93 19.93 19.91 19.91 2,900 -0.10(-0.50%)
Oct 28, 2020 20.02 20.02 20.01 20.01 3,600 -0.05(-0.25%)
Oct 27, 2020 20.06 20.07 20.05 20.06 4,169 +0.04(+0.20%)
Oct 26, 2020 20.03 20.03 20.02 20.02 300 -0.03(-0.15%)
Oct 23, 2020 20.05 20.05 20.05 20.05 1,300 +0.04(+0.20%)
Oct 22, 2020 20.01 20.01 20.01 20.01 2,000 -0.04(-0.20%)
Oct 21, 2020 20.04 20.05 20.04 20.05 2,106 -0.01(-0.05%)
Oct 20, 2020 20.05 20.06 20.04 20.06 7,455 -0.07(-0.35%)
Oct 19, 2020 20.13 20.14 20.09 20.13 4,100 +0.00(+0.00%)
Oct 16, 2020 20.10 20.15 20.10 20.13 7,950 -0.01(-0.05%)
Oct 15, 2020 20.13 20.18 20.13 20.14 5,172 +0.01(+0.05%)
Oct 14, 2020 20.32 20.32 20.11 20.13 11,344 -0.02(-0.10%)
Oct 13, 2020 20.11 20.15 20.11 20.15 7,482 +0.07(+0.35%)
Oct 09, 2020 20.08 20.08 20.08 0 -0.03(-0.15%)
Oct 08, 2020 20.09 20.11 20.08 20.11 2,500 -0.02(-0.10%)
Oct 07, 2020 20.08 20.13 20.07 20.13 2,700 -0.01(-0.05%)
Oct 06, 2020 20.11 20.14 20.10 20.14 4,792 +0.09(+0.45%)
Oct 05, 2020 20.03 20.10 20.03 20.05 2,515 -0.04(-0.20%)
Oct 02, 2020 20.02 20.12 20.02 20.09 5,026 -0.03(-0.15%)
Oct 01, 2020 20.13 20.13 20.12 20.12 2,152 +0.00(+0.00%)
Sep 30, 2020 20.12 20.12 20.11 20.12 1,300 -0.02(-0.10%)
Sep 29, 2020 20.13 20.14 20.12 20.14 5,080 +0.01(+0.05%)
Sep 28, 2020 20.13 20.13 20.08 20.13 3,600 -0.05(-0.25%)
Sep 25, 2020 20.16 20.18 20.16 20.18 2,500 +0.01(+0.05%)
Sep 24, 2020 20.17 20.17 20.17 20.17 3,100 -0.04(-0.20%)
Sep 23, 2020 20.22 20.22 20.20 20.21 4,000 -0.03(-0.15%)
Sep 22, 2020 20.25 20.25 20.22 20.24 1,800 +0.00(+0.00%)
Sep 21, 2020 20.29 20.29 20.24 20.24 1,600 -0.01(-0.05%)
Sep 18, 2020 20.29 20.29 20.25 20.25 2,000 -0.10(-0.49%)
Sep 17, 2020 20.35 20.35 20.35 20.35 279 +0.09(+0.44%)
Sep 16, 2020 20.28 20.29 20.26 20.26 2,300 -0.03(-0.15%)
Sep 15, 2020 20.27 20.29 20.24 20.29 5,800 +0.01(+0.05%)
Sep 14, 2020 20.34 20.34 20.28 20.28 4,100 -0.03(-0.15%)
Sep 11, 2020 20.31 20.31 20.31 20.31 1,025 +0.07(+0.35%)
Sep 10, 2020 20.24 20.24 20.24 20.24 150 +0.00(+0.00%)
Sep 09, 2020 20.28 20.31 20.24 20.24 1,124 -0.01(-0.05%)
Sep 08, 2020 20.09 20.27 20.09 20.25 1,100 +0.02(+0.10%)
Sep 04, 2020 20.23 20.23 20.23 0 -0.13(-0.64%)
Sep 03, 2020 20.32 20.36 20.32 20.36 1,150 +0.01(+0.05%)
Sep 02, 2020 20.35 20.35 20.35 20.35 252 +0.12(+0.59%)
Sep 01, 2020 20.25 20.25 20.23 20.23 700 +0.05(+0.25%)
Aug 31, 2020 20.14 20.18 20.14 20.18 3,000 +0.04(+0.20%)
Aug 28, 2020 20.08 20.16 20.08 20.14 3,881 +0.06(+0.30%)
Aug 27, 2020 20.09 20.14 20.08 20.08 1,302 -0.15(-0.74%)
Aug 26, 2020 20.20 20.23 20.20 20.23 200 -0.04(-0.20%)
Aug 25, 2020 20.29 20.29 20.27 20.27 1,571 +0.00(+0.00%)
Aug 24, 2020 20.29 20.29 20.27 20.27 1,571 +0.02(+0.10%)
Aug 21, 2020 20.27 20.28 20.25 20.25 300 -0.03(-0.15%)
Aug 20, 2020 20.21 20.28 20.21 20.28 2,811 +0.02(+0.10%)
Aug 19, 2020 20.29 20.29 20.26 20.26 12,103 +0.01(+0.05%)
Aug 18, 2020 20.25 20.29 20.25 20.25 2,500 -0.15(-0.74%)
Aug 14, 2020 20.40 20.40 20.40 20.40 250 +0.22(+1.09%)
Aug 13, 2020 20.20 20.26 20.18 20.18 8,069 -0.17(-0.84%)
Aug 11, 2020 20.35 20.35 20.35 0 -0.05(-0.25%)
Aug 10, 2020 20.38 20.45 20.38 20.40 1,819 -0.02(-0.10%)
Aug 07, 2020 20.42 20.46 20.42 20.42 1,342 -0.07(-0.34%)
Aug 06, 2020 20.46 20.49 20.46 20.49 914 +0.05(+0.24%)
Aug 05, 2020 20.42 20.44 20.39 20.44 3,200 +0.04(+0.20%)
Aug 04, 2020 20.21 20.40 20.21 20.40 2,639 +0.05(+0.25%)
Jul 31, 2020 20.35 20.35 20.35 0 +0.01(+0.05%)
Jul 30, 2020 20.32 20.37 20.32 20.34 2,100 -0.01(-0.05%)
Jul 28, 2020 20.35 20.35 20.35 0 +0.05(+0.25%)
Jul 27, 2020 20.30 20.30 20.30 20.30 494 +0.00(+0.00%)
Jul 24, 2020 20.27 20.30 20.27 20.30 1,181 +0.02(+0.10%)
Jul 23, 2020 20.25 20.28 20.25 20.28 1,900 +0.04(+0.20%)
Jul 22, 2020 20.20 20.24 20.20 20.24 2,090 +0.02(+0.10%)
Jul 21, 2020 20.25 20.25 20.22 20.22 1,900 +0.00(+0.00%)
Jul 20, 2020 20.19 20.22 20.19 20.22 300 +0.10(+0.50%)
Jul 16, 2020 20.12 20.12 20.12 0 +0.03(+0.15%)
Jul 15, 2020 20.09 20.09 20.09 20.09 700 +0.07(+0.35%)
Jul 14, 2020 20.02 20.02 20.02 20.02 500 +0.02(+0.10%)
Jul 10, 2020 20.00 20.00 20.00 0 +0.02(+0.10%)
Jul 09, 2020 19.80 19.99 19.80 19.98 1,500 -0.02(-0.10%)
Jul 08, 2020 20.00 20.00 20.00 20.00 1,300 -0.05(-0.25%)
Jul 06, 2020 20.05 20.05 20.05 0 +0.05(+0.25%)
Jul 03, 2020 20.00 20.00 20.00 20.00 601 +0.00(+0.00%)
Jul 02, 2020 20.00 20.00 20.00 20.00 600 -0.02(-0.10%)
Jun 30, 2020 20.02 20.02 20.02 0 +0.11(+0.55%)
Jun 29, 2020 19.93 19.95 19.91 19.91 2,712 -0.03(-0.15%)
Jun 26, 2020 19.93 19.94 19.93 19.94 400 -0.02(-0.10%)
Jun 25, 2020 19.96 19.96 19.96 19.96 100 +0.02(+0.10%)
Jun 24, 2020 19.96 19.97 19.94 19.94 2,100 -0.07(-0.35%)
Jun 23, 2020 20.00 20.01 20.00 20.01 662 -0.02(-0.10%)
Jun 22, 2020 20.03 20.03 20.03 20.03 670 +0.07(+0.35%)
Jun 19, 2020 19.95 19.96 19.95 19.96 600 +0.03(+0.15%)
Jun 18, 2020 19.93 19.94 19.93 19.93 2,100 +0.03(+0.15%)
Jun 17, 2020 19.90 19.91 19.90 19.90 700 +0.06(+0.30%)
Jun 16, 2020 19.84 19.84 19.84 19.84 1,300 +0.00(+0.00%)
Jun 15, 2020 19.81 19.84 19.81 19.84 1,100 +0.08(+0.40%)
Jun 12, 2020 19.72 19.76 19.72 19.76 1,421 -0.01(-0.05%)
Jun 11, 2020 19.73 19.77 19.73 19.77 1,400 -0.02(-0.10%)
Jun 10, 2020 19.79 19.79 19.78 19.79 5,037 +0.12(+0.61%)
Jun 09, 2020 19.67 19.67 19.67 19.67 1,500 +0.10(+0.51%)
Jun 08, 2020 19.57 19.57 19.57 19.57 900 +0.09(+0.46%)
Jun 05, 2020 19.48 19.48 19.48 19.48 800 -0.08(-0.41%)
Jun 04, 2020 19.60 19.60 19.55 19.56 4,341 -0.04(-0.20%)
Jun 03, 2020 19.60 19.60 19.60 19.60 440 -0.07(-0.36%)
Jun 02, 2020 19.67 19.67 19.67 19.67 3,000 +0.06(+0.31%)
Jun 01, 2020 19.61 19.61 19.61 19.61 1,944 +0.02(+0.10%)
May 29, 2020 19.59 19.59 19.57 19.59 3,200 +0.05(+0.26%)
May 28, 2020 19.60 19.60 19.54 19.54 2,600 -0.07(-0.36%)
May 27, 2020 19.68 19.68 19.61 19.61 4,779 -0.03(-0.15%)
May 26, 2020 19.68 19.68 19.64 19.64 2,105 -0.03(-0.15%)
May 25, 2020 19.67 19.67 19.67 19.67 400 -0.02(-0.10%)
May 22, 2020 19.66 19.69 19.66 19.69 600 +0.14(+0.72%)
May 21, 2020 19.57 19.59 19.55 19.55 4,100 +0.01(+0.05%)
May 20, 2020 19.54 19.54 19.54 19.54 1,023 +0.11(+0.57%)
May 19, 2020 19.40 19.43 19.40 19.43 700 +0.08(+0.41%)
May 15, 2020 19.35 19.35 19.35 0 -0.04(-0.21%)
May 14, 2020 19.40 19.40 19.39 19.39 1,100 +0.01(+0.05%)
May 13, 2020 19.45 19.45 19.38 19.38 1,215 -0.03(-0.15%)
May 12, 2020 19.40 19.42 19.40 19.41 2,000 +0.05(+0.26%)
May 11, 2020 19.44 19.44 19.36 19.36 4,201 -0.06(-0.31%)
May 08, 2020 19.35 19.45 19.35 19.42 5,590 +0.00(+0.00%)
May 07, 2020 19.46 19.46 19.42 19.42 1,200 +0.06(+0.31%)
May 06, 2020 19.36 19.36 19.36 19.36 520 -0.10(-0.51%)
May 05, 2020 19.51 19.51 19.44 19.46 3,163 +0.00(+0.00%)
May 04, 2020 19.44 19.48 19.44 19.46 2,400 -0.03(-0.15%)
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.