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 (%)
Sep 27, 2013 19.02 19.02 19.00 19.02 25,459 +0.03(+0.16%)
Sep 26, 2013 18.98 18.99 18.98 18.99 12,991 +0.05(+0.26%)
Sep 25, 2013 18.99 19.01 18.94 18.94 4,159 -0.04(-0.21%)
Sep 24, 2013 19.05 19.05 18.98 18.98 24,882 +0.00(+0.00%)
Sep 23, 2013 18.91 18.98 18.91 18.98 6,726 +0.04(+0.21%)
Sep 20, 2013 18.91 18.94 18.84 18.94 33,040 +0.02(+0.11%)
Sep 19, 2013 18.88 18.92 18.84 18.92 6,223 +0.02(+0.11%)
Sep 18, 2013 18.80 18.90 18.80 18.90 10,693 +0.11(+0.59%)
Sep 17, 2013 18.79 18.82 18.77 18.79 26,170 +0.00(+0.00%)
Sep 16, 2013 18.80 18.87 18.79 18.79 2,070 +0.08(+0.43%)
Sep 13, 2013 18.73 18.78 18.71 18.71 3,704 +0.00(+0.00%)
Sep 12, 2013 18.76 18.77 18.71 18.71 20,443 -0.01(-0.05%)
Sep 11, 2013 18.76 18.76 18.66 18.72 6,538 -0.03(-0.16%)
Sep 10, 2013 18.76 18.77 18.73 18.75 3,733 -0.03(-0.16%)
Sep 09, 2013 18.76 18.78 18.76 18.78 1,559 +0.00(+0.00%)
Sep 06, 2013 18.81 18.81 18.76 18.78 2,902 +0.03(+0.16%)
Sep 05, 2013 18.72 18.76 18.72 18.75 5,194 -0.04(-0.21%)
Sep 04, 2013 18.82 18.90 18.79 18.79 9,403 -0.03(-0.16%)
Sep 03, 2013 18.96 18.96 18.82 18.82 7,182 -0.18(-0.95%)
Aug 30, 2013 19.00 19.00 19.00 0 +0.13(+0.69%)
Aug 29, 2013 18.87 18.87 18.87 18.87 1,430 -0.07(-0.37%)
Aug 28, 2013 18.93 18.94 18.89 18.94 28,891 -0.06(-0.32%)
Aug 27, 2013 18.90 19.00 18.90 19.00 6,370 +0.06(+0.32%)
Aug 26, 2013 18.99 18.99 18.94 18.94 2,079 +0.06(+0.32%)
Aug 23, 2013 18.88 18.88 18.85 18.88 8,644 +0.05(+0.27%)
Aug 22, 2013 18.81 18.89 18.80 18.83 8,681 -0.02(-0.11%)
Aug 21, 2013 18.92 18.92 18.85 18.85 4,379 -0.04(-0.21%)
Aug 20, 2013 18.86 18.94 18.86 18.89 4,455 +0.09(+0.48%)
Aug 19, 2013 18.90 18.90 18.80 18.80 11,934 -0.06(-0.32%)
Aug 16, 2013 18.97 18.97 18.86 18.86 16,306 -0.13(-0.68%)
Aug 15, 2013 19.00 19.00 18.96 18.99 3,874 -0.07(-0.37%)
Aug 14, 2013 19.02 19.06 19.02 19.06 3,317 -0.02(-0.10%)
Aug 13, 2013 19.10 19.10 19.02 19.08 30,976 -0.05(-0.26%)
Aug 12, 2013 19.15 19.20 19.13 19.13 8,169 -0.05(-0.26%)
Aug 09, 2013 19.20 19.21 19.17 19.18 3,969 -0.03(-0.16%)
Aug 08, 2013 19.17 19.22 19.17 19.21 11,735 +0.02(+0.10%)
Aug 07, 2013 19.18 19.19 19.13 19.19 10,617 +0.11(+0.58%)
Aug 06, 2013 19.16 19.17 19.08 19.08 3,801 -0.09(-0.47%)
Aug 02, 2013 19.17 19.17 19.17 0 +0.11(+0.58%)
Aug 01, 2013 19.21 19.21 19.06 19.06 4,398 -0.06(-0.31%)
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%)
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.