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 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%)
May 01, 2020 19.30 19.49 19.30 19.49 3,720 +0.08(+0.41%)
Apr 30, 2020 19.42 19.42 19.41 19.41 904 +0.10(+0.52%)
Apr 29, 2020 19.32 19.38 19.31 19.31 2,100 +0.04(+0.21%)
Apr 28, 2020 19.18 19.27 19.18 19.27 931 +0.04(+0.21%)
Apr 27, 2020 19.24 19.26 19.23 19.23 2,978 -0.01(-0.05%)
Apr 24, 2020 19.24 19.24 19.24 19.24 400 +0.06(+0.31%)
Apr 23, 2020 19.01 19.18 19.01 19.18 384 -0.07(-0.36%)
Apr 22, 2020 18.95 19.26 18.95 19.25 4,738 +0.04(+0.21%)
Apr 21, 2020 19.21 19.21 19.21 19.21 1,000 +0.07(+0.37%)
Apr 20, 2020 19.01 19.14 19.01 19.14 4,800 +0.03(+0.16%)
Apr 17, 2020 19.16 19.30 19.11 19.11 8,895 -0.12(-0.62%)
Apr 16, 2020 19.14 19.27 19.14 19.23 4,639 +0.15(+0.79%)
Apr 15, 2020 19.05 19.11 19.04 19.08 39,000 +0.22(+1.17%)
Apr 14, 2020 18.90 18.90 18.86 18.86 33,202 +0.00(+0.00%)
Apr 13, 2020 18.84 18.86 18.84 18.86 11,320 +0.06(+0.32%)
Apr 09, 2020 18.80 18.80 18.80 0 +0.29(+1.57%)
Apr 08, 2020 18.54 18.64 18.51 18.51 2,310 +0.05(+0.27%)
Apr 07, 2020 18.31 18.46 18.31 18.46 400 +0.09(+0.49%)
Apr 06, 2020 18.39 18.40 18.37 18.37 525 -0.10(-0.54%)
Apr 03, 2020 18.47 18.47 18.47 18.47 100 +0.00(+0.00%)
Apr 02, 2020 18.47 18.47 18.47 18.47 100 -0.12(-0.65%)
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.