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 (%)
Jul 31, 2013 19.10 19.12 19.08 19.12 6,448 -0.08(-0.42%)
Jul 30, 2013 19.17 19.23 19.17 19.20 2,421 -0.03(-0.16%)
Jul 29, 2013 19.25 19.25 19.20 19.23 11,738 -0.04(-0.21%)
Jul 26, 2013 19.26 19.27 19.19 19.27 5,559 +0.05(+0.26%)
Jul 25, 2013 19.27 19.27 19.22 19.22 4,799 -0.04(-0.21%)
Jul 24, 2013 19.34 19.34 19.25 19.26 5,948 -0.16(-0.82%)
Jul 23, 2013 19.43 19.44 19.38 19.42 9,364 -0.07(-0.36%)
Jul 22, 2013 19.42 19.49 19.42 19.49 9,380 +0.07(+0.36%)
Jul 19, 2013 19.41 19.42 19.41 19.42 2,782 +0.07(+0.36%)
Jul 18, 2013 19.38 19.43 19.35 19.35 5,187 -0.07(-0.36%)
Jul 17, 2013 19.43 19.44 19.42 19.42 15,871 +0.06(+0.31%)
Jul 16, 2013 19.36 19.36 19.29 19.36 8,416 +0.01(+0.05%)
Jul 15, 2013 19.35 19.35 19.34 19.35 9,924 +0.04(+0.21%)
Jul 12, 2013 19.31 19.35 19.31 19.31 17,119 +0.00(+0.00%)
Jul 11, 2013 19.22 19.31 19.22 19.31 6,932 +0.14(+0.73%)
Jul 10, 2013 19.28 19.28 19.17 19.17 24,285 -0.02(-0.10%)
Jul 09, 2013 19.24 19.24 19.19 19.19 4,603 +0.00(+0.00%)
Jul 08, 2013 19.21 19.26 19.18 19.19 13,333 +0.11(+0.58%)
Jul 05, 2013 19.18 19.18 19.08 19.08 19,648 -0.27(-1.40%)
Jul 04, 2013 19.35 19.35 19.35 19.35 2,345 +0.02(+0.10%)
Jul 03, 2013 19.33 19.34 19.28 19.33 7,472 +0.09(+0.47%)
Jul 02, 2013 19.35 19.35 19.24 19.24 7,920 -0.01(-0.05%)
Jun 28, 2013 19.25 19.25 19.25 0 +0.12(+0.63%)
Jun 26, 2013 19.13 19.18 19.13 19.13 3,911 +0.07(+0.37%)
Jun 25, 2013 19.16 19.16 19.06 19.06 5,350 -0.16(-0.83%)
Jun 24, 2013 19.22 19.22 19.22 19.22 125 -0.09(-0.47%)
Jun 21, 2013 19.44 19.44 19.31 19.31 15,095 -0.13(-0.67%)
Jun 20, 2013 19.49 19.49 19.43 19.44 3,954 -0.24(-1.22%)
Jun 19, 2013 19.70 19.70 19.68 19.68 2,939 +0.00(+0.00%)
Jun 18, 2013 19.68 19.68 19.67 19.68 22,777 +0.01(+0.05%)
Jun 17, 2013 19.69 19.70 19.67 19.67 1,499 -0.04(-0.20%)
Jun 14, 2013 19.71 19.72 19.65 19.71 11,619 +0.08(+0.41%)
Jun 13, 2013 19.53 19.63 19.53 19.63 40,672 +0.03(+0.15%)
Jun 12, 2013 19.58 19.60 19.53 19.60 7,750 +0.01(+0.05%)
Jun 11, 2013 19.53 19.59 19.52 19.59 12,233 +0.04(+0.20%)
Jun 10, 2013 19.60 19.61 19.55 19.55 7,438 -0.14(-0.71%)
Jun 07, 2013 19.73 19.73 19.69 19.69 106,046 -0.02(-0.10%)
Jun 06, 2013 19.73 19.78 19.70 19.71 16,830 -0.05(-0.25%)
Jun 05, 2013 19.74 19.76 19.74 19.76 16,571 +0.00(+0.00%)
Jun 04, 2013 19.75 19.78 19.75 19.76 43,414 +0.01(+0.05%)
Jun 03, 2013 19.75 19.80 19.73 19.75 15,251 +0.01(+0.05%)
May 31, 2013 19.82 19.82 19.74 19.74 30,860 -0.06(-0.30%)
May 30, 2013 19.81 19.82 19.79 19.80 23,733 +0.01(+0.05%)
May 29, 2013 19.81 19.81 19.74 19.79 9,569 -0.02(-0.10%)
May 28, 2013 19.90 19.90 19.81 19.81 32,764 -0.16(-0.80%)
May 27, 2013 20.00 20.00 19.96 19.97 31,216 -0.01(-0.05%)
May 24, 2013 20.00 20.00 19.94 19.98 8,526 -0.01(-0.05%)
May 23, 2013 20.01 20.01 19.98 19.99 4,338 -0.03(-0.15%)
May 22, 2013 20.04 20.04 19.99 20.02 6,155 -0.03(-0.15%)
May 21, 2013 20.03 20.05 20.03 20.05 2,992 +0.05(+0.25%)
May 17, 2013 20.00 20.00 20.00 0 -0.08(-0.40%)
May 16, 2013 20.06 20.08 20.06 20.08 12,659 +0.05(+0.25%)
May 15, 2013 20.05 20.05 19.97 20.03 33,667 -0.02(-0.10%)
May 13, 2013 20.05 20.06 20.03 20.05 8,481 -0.02(-0.10%)
May 10, 2013 20.11 20.11 20.03 20.07 5,996 -0.07(-0.35%)
May 09, 2013 20.14 20.15 20.10 20.14 11,250 -0.01(-0.05%)
May 08, 2013 20.13 20.15 20.10 20.15 19,046 +0.04(+0.20%)
May 07, 2013 20.13 20.13 20.07 20.11 22,277 -0.02(-0.10%)
May 06, 2013 20.15 20.16 20.08 20.13 3,956 -0.02(-0.10%)
May 03, 2013 20.22 20.22 20.15 20.15 20,441 -0.10(-0.49%)
May 02, 2013 20.20 20.25 20.19 20.25 10,560 +0.02(+0.10%)
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.