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 (%)
Jun 28, 2019 19.18 19.18 19.18 0 -0.02(-0.10%)
Jun 27, 2019 19.14 19.20 19.14 19.20 900 +0.02(+0.10%)
Jun 26, 2019 19.18 19.18 19.18 19.18 687 -0.07(-0.36%)
Jun 25, 2019 19.25 19.25 19.25 19.25 300 +0.01(+0.05%)
Jun 24, 2019 19.27 19.27 19.24 19.24 800 +0.01(+0.05%)
Jun 21, 2019 19.21 19.23 19.21 19.23 300 -0.04(-0.21%)
Jun 20, 2019 19.27 19.27 19.27 19.27 200 -0.01(-0.05%)
Jun 19, 2019 19.09 19.28 19.09 19.28 2,050 +0.07(+0.36%)
Jun 18, 2019 19.20 19.21 19.20 19.21 7,800 +0.06(+0.31%)
Jun 17, 2019 19.13 19.18 19.13 19.15 976 +0.05(+0.26%)
Jun 14, 2019 19.10 19.10 19.10 19.10 100 -0.05(-0.26%)
Jun 13, 2019 19.15 19.15 19.15 19.15 300 +0.08(+0.42%)
Jun 11, 2019 19.07 19.07 19.07 0 +0.00(+0.00%)
Jun 10, 2019 19.04 19.07 19.03 19.07 6,313 -0.05(-0.26%)
Jun 07, 2019 19.13 19.13 19.10 19.12 1,672 +0.02(+0.10%)
Jun 06, 2019 19.04 19.13 19.04 19.10 1,699 -0.04(-0.21%)
Jun 05, 2019 19.10 19.14 19.10 19.14 917 +0.07(+0.37%)
Jun 04, 2019 19.05 19.07 19.05 19.07 2,800 +0.03(+0.16%)
Jun 03, 2019 19.00 19.04 19.00 19.04 8,936 +0.05(+0.26%)
May 31, 2019 18.95 18.99 18.95 18.99 4,643 +0.06(+0.32%)
May 30, 2019 18.90 18.93 18.89 18.93 2,396 -0.02(-0.11%)
May 29, 2019 18.97 18.99 18.94 18.95 4,569 -0.02(-0.11%)
May 28, 2019 18.95 18.97 18.95 18.97 2,300 +0.07(+0.37%)
May 27, 2019 18.90 18.90 18.90 18.90 3,991 -0.04(-0.21%)
May 24, 2019 18.96 18.96 18.90 18.94 5,159 +0.05(+0.26%)
May 23, 2019 18.85 18.89 18.85 18.89 452 +0.07(+0.37%)
May 22, 2019 18.82 18.84 18.82 18.82 4,472 +0.02(+0.11%)
May 21, 2019 18.75 18.82 18.75 18.80 13,744 -0.09(-0.48%)
May 17, 2019 18.89 18.89 18.89 0 +0.03(+0.16%)
May 16, 2019 18.86 18.89 18.86 18.86 1,101 +0.01(+0.05%)
May 15, 2019 18.84 18.85 18.84 18.85 724 +0.04(+0.21%)
May 14, 2019 18.82 18.84 18.81 18.81 3,833 -0.04(-0.21%)
May 13, 2019 18.87 18.87 18.85 18.85 490 +0.02(+0.11%)
May 10, 2019 18.76 18.83 18.76 18.83 2,606 +0.03(+0.16%)
May 09, 2019 18.84 18.87 18.80 18.80 4,300 -0.03(-0.16%)
May 08, 2019 18.80 18.83 18.80 18.83 395 -0.01(-0.05%)
May 07, 2019 18.84 18.84 18.79 18.84 1,082 +0.06(+0.32%)
May 06, 2019 18.80 18.80 18.78 18.78 1,000 +0.00(+0.00%)
May 03, 2019 18.75 18.78 18.72 18.78 1,764 +0.01(+0.05%)
May 02, 2019 18.82 18.83 18.76 18.77 4,965 +0.00(+0.00%)
May 01, 2019 18.77 18.77 18.77 18.77 4,957 +0.00(+0.00%)
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%)
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.