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, 2015 19.78 19.80 19.74 19.79 22,264 +0.01(+0.05%)
Apr 29, 2015 19.78 19.80 19.75 19.78 9,852 -0.09(-0.45%)
Apr 28, 2015 19.91 19.91 19.87 19.87 2,297 -0.08(-0.40%)
Apr 27, 2015 20.00 20.00 19.95 19.95 2,436 -0.12(-0.60%)
Apr 24, 2015 19.98 20.07 19.98 20.07 11,307 +0.06(+0.30%)
Apr 23, 2015 19.95 20.01 19.95 20.01 4,603 +0.02(+0.10%)
Apr 22, 2015 20.03 20.03 19.97 19.99 8,704 -0.05(-0.25%)
Apr 21, 2015 20.06 20.07 20.02 20.04 14,526 +0.02(+0.10%)
Apr 20, 2015 20.07 20.07 20.01 20.02 12,375 -0.07(-0.35%)
Apr 17, 2015 20.02 20.09 20.02 20.09 10,607 -0.02(-0.10%)
Apr 16, 2015 20.13 20.13 20.08 20.11 48,919 -0.03(-0.15%)
Apr 15, 2015 20.18 20.18 20.13 20.14 12,345 -0.03(-0.15%)
Apr 14, 2015 20.17 20.18 20.15 20.17 11,354 +0.07(+0.35%)
Apr 13, 2015 20.10 20.11 20.08 20.10 7,614 +0.02(+0.10%)
Apr 10, 2015 20.07 20.09 20.07 20.08 29,481 -0.02(-0.10%)
Apr 09, 2015 20.13 20.13 20.06 20.10 11,272 -0.03(-0.15%)
Apr 08, 2015 20.13 20.13 20.09 20.13 5,361 +0.05(+0.25%)
Apr 07, 2015 20.11 20.11 20.08 20.08 3,018 -0.03(-0.15%)
Apr 06, 2015 20.18 20.18 20.10 20.11 8,991 -0.05(-0.25%)
Apr 02, 2015 20.16 20.16 20.16 0 +0.04(+0.20%)
Apr 01, 2015 20.13 20.13 20.09 20.12 16,727 +0.08(+0.40%)
Mar 31, 2015 20.07 20.10 20.04 20.04 10,716 +0.00(+0.00%)
Mar 30, 2015 20.09 20.09 20.04 20.04 16,250 +0.00(+0.00%)
Mar 27, 2015 20.02 20.06 20.02 20.04 254,816 +0.05(+0.25%)
Mar 26, 2015 20.03 20.03 19.99 19.99 15,812 -0.13(-0.65%)
Mar 25, 2015 20.21 20.21 20.12 20.12 6,076 -0.09(-0.45%)
Mar 24, 2015 20.20 20.21 20.15 20.21 10,776 +0.01(+0.05%)
Mar 23, 2015 20.19 20.20 20.19 20.20 2,022 +0.00(+0.00%)
Mar 20, 2015 20.21 20.21 20.20 20.20 16,749 +0.08(+0.40%)
Mar 19, 2015 20.16 20.16 20.12 20.12 8,132 -0.03(-0.15%)
Mar 18, 2015 20.06 20.16 20.03 20.15 28,768 +0.12(+0.60%)
Mar 17, 2015 20.00 20.03 19.97 20.03 24,221 +0.06(+0.30%)
Mar 16, 2015 20.02 20.03 19.97 19.97 6,876 +0.04(+0.20%)
Mar 13, 2015 19.95 19.98 19.93 19.93 10,097 -0.04(-0.20%)
Mar 12, 2015 19.98 19.99 19.95 19.97 8,602 +0.03(+0.15%)
Mar 11, 2015 19.90 19.94 19.87 19.94 9,308 +0.07(+0.35%)
Mar 10, 2015 19.91 19.91 19.86 19.87 37,025 +0.01(+0.05%)
Mar 09, 2015 19.86 19.91 19.86 19.86 41,065 +0.01(+0.05%)
Mar 06, 2015 19.91 19.91 19.81 19.85 6,970 -0.13(-0.65%)
Mar 05, 2015 19.97 19.98 19.92 19.98 23,644 -0.02(-0.10%)
Mar 04, 2015 20.10 19.97 20.00 25,634 -0.10(-0.50%)
Mar 03, 2015 20.16 20.09 20.10 17,717 -0.07(-0.35%)
Mar 02, 2015 20.22 20.22 20.13 20.17 16,904 -0.09(-0.44%)
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%)
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.