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, 2014 19.49 19.49 19.49 0 +0.08(+0.41%)
Jun 27, 2014 19.43 19.44 19.41 19.41 10,640 -0.02(-0.10%)
Jun 26, 2014 19.43 19.43 19.41 19.43 2,325 +0.01(+0.05%)
Jun 25, 2014 19.44 19.44 19.42 19.42 4,788 -0.03(-0.15%)
Jun 24, 2014 19.42 19.45 19.42 19.45 4,409 +0.05(+0.26%)
Jun 23, 2014 19.44 19.44 19.40 19.40 2,291 -0.02(-0.10%)
Jun 20, 2014 19.41 19.43 19.39 19.42 5,784 -0.02(-0.10%)
Jun 19, 2014 19.43 19.45 19.43 19.44 7,360 -0.02(-0.10%)
Jun 18, 2014 19.43 19.46 19.43 19.46 15,505 +0.05(+0.26%)
Jun 17, 2014 19.42 19.42 19.41 19.41 6,693 +0.02(+0.10%)
Jun 16, 2014 19.43 19.43 19.39 19.39 5,030 +0.01(+0.05%)
Jun 12, 2014 19.38 19.38 19.38 637 +0.03(+0.16%)
Jun 11, 2014 19.40 19.40 19.35 19.35 2,781 -0.04(-0.21%)
Jun 10, 2014 19.35 19.39 19.34 19.39 3,477 -0.01(-0.05%)
Jun 06, 2014 19.37 19.42 19.37 19.40 3,777 +0.02(+0.10%)
Jun 05, 2014 19.37 19.38 19.37 19.38 3,772 +0.06(+0.31%)
Jun 04, 2014 19.38 19.38 19.32 19.32 6,601 -0.05(-0.26%)
Jun 03, 2014 19.42 19.42 19.37 19.37 6,070 -0.05(-0.26%)
Jun 02, 2014 19.44 19.44 19.42 19.42 9,693 -0.01(-0.05%)
May 30, 2014 19.46 19.47 19.43 19.43 8,051 -0.04(-0.21%)
May 29, 2014 19.50 19.50 19.47 19.47 1,858 +0.03(+0.15%)
May 28, 2014 19.44 19.44 19.44 19.44 1,060 +0.04(+0.21%)
May 27, 2014 19.34 19.40 19.34 19.40 2,146 -0.01(-0.05%)
May 26, 2014 19.45 19.45 19.41 19.41 1,090 +0.01(+0.05%)
May 23, 2014 19.41 19.41 19.40 19.40 1,975 -0.02(-0.10%)
May 22, 2014 19.39 19.42 19.39 19.42 6,199 +0.02(+0.10%)
May 21, 2014 19.43 19.43 19.40 19.40 6,013 -0.07(-0.36%)
May 20, 2014 19.48 19.48 19.46 19.47 20,525 +0.04(+0.21%)
May 16, 2014 19.43 19.43 19.43 0 -0.05(-0.26%)
May 15, 2014 19.50 19.50 19.48 19.48 1,302 +0.16(+0.83%)
May 13, 2014 19.32 19.32 19.32 246 +0.00(+0.00%)
May 12, 2014 19.31 19.32 19.31 19.32 9,429 +0.02(+0.10%)
May 09, 2014 19.30 19.30 19.30 19.30 1,262 +0.02(+0.10%)
May 08, 2014 19.31 19.32 19.28 19.28 2,626 +0.00(+0.00%)
May 07, 2014 19.28 19.28 19.28 19.28 1,308 +0.04(+0.21%)
May 05, 2014 19.24 19.24 19.24 436 -0.09(-0.47%)
May 02, 2014 19.31 19.33 19.31 19.33 2,491 +0.03(+0.16%)
May 01, 2014 19.27 19.30 19.27 19.30 10,400 +0.07(+0.36%)
Apr 30, 2014 19.25 19.26 19.22 19.23 5,718 +0.01(+0.05%)
Apr 29, 2014 19.19 19.23 19.19 19.22 5,506 -0.02(-0.10%)
Apr 28, 2014 19.23 19.24 19.23 19.24 1,415 +0.03(+0.16%)
Apr 25, 2014 19.25 19.27 19.21 19.21 5,769 -0.07(-0.36%)
Apr 24, 2014 19.32 19.33 19.28 19.28 5,851 -0.01(-0.05%)
Apr 22, 2014 19.29 19.29 19.29 818 +0.00(+0.00%)
Apr 21, 2014 19.29 19.29 19.28 19.29 4,259 +0.00(+0.00%)
Apr 17, 2014 19.29 19.29 19.29 0 +0.01(+0.05%)
Apr 15, 2014 19.28 19.28 19.28 429 +0.03(+0.16%)
Apr 14, 2014 19.28 19.28 19.25 19.25 3,714 +0.00(+0.00%)
Apr 11, 2014 19.30 19.30 19.25 19.25 2,956 -0.02(-0.10%)
Apr 10, 2014 19.28 19.28 19.27 19.27 2,900 +0.03(+0.16%)
Apr 09, 2014 19.20 19.24 19.20 19.24 4,340 +0.04(+0.21%)
Apr 07, 2014 19.20 19.20 19.20 773 -0.01(-0.05%)
Apr 04, 2014 19.20 19.21 19.20 19.21 1,760 +0.03(+0.16%)
Apr 03, 2014 19.17 19.18 19.15 19.18 1,593 +0.03(+0.16%)
Apr 02, 2014 19.17 19.17 19.15 19.15 3,571 -0.01(-0.05%)
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.