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 30, 2016 19.96 19.96 19.91 19.93 3,340 -0.02(-0.10%)
Sep 29, 2016 19.97 19.97 19.95 19.95 4,525 -0.01(-0.05%)
Sep 28, 2016 19.97 19.98 19.96 19.96 34,717 +0.02(+0.10%)
Sep 27, 2016 19.98 19.98 19.94 19.94 32,580 -0.05(-0.25%)
Sep 26, 2016 19.98 20.01 19.98 19.99 9,442 +0.03(+0.15%)
Sep 23, 2016 19.94 19.97 19.92 19.96 17,603 +0.07(+0.35%)
Sep 22, 2016 19.86 19.90 19.85 19.89 29,257 +0.09(+0.45%)
Sep 21, 2016 19.75 19.82 19.73 19.80 6,566 +0.05(+0.25%)
Sep 20, 2016 19.73 19.76 19.73 19.75 6,259 +0.04(+0.20%)
Sep 19, 2016 19.71 19.73 19.71 19.71 3,892 +0.07(+0.36%)
Sep 16, 2016 19.68 19.68 19.64 19.64 2,808 -0.02(-0.10%)
Sep 15, 2016 19.65 19.68 19.64 19.66 12,076 +0.00(+0.00%)
Sep 14, 2016 19.67 19.69 19.66 19.66 15,626 +0.04(+0.20%)
Sep 13, 2016 19.72 19.72 19.61 19.62 16,413 -0.09(-0.46%)
Sep 12, 2016 19.70 19.74 19.70 19.71 6,853 -0.05(-0.25%)
Sep 09, 2016 19.85 19.85 19.75 19.76 4,995 -0.09(-0.45%)
Sep 08, 2016 19.95 19.95 19.85 19.85 5,523 -0.16(-0.80%)
Sep 07, 2016 19.99 20.02 19.98 20.01 11,638 +0.04(+0.20%)
Sep 06, 2016 19.93 19.98 19.93 19.97 4,054 +0.01(+0.05%)
Sep 02, 2016 19.96 19.96 19.96 0 +0.02(+0.10%)
Sep 01, 2016 19.90 19.94 19.90 19.94 3,189 +0.00(+0.00%)
Aug 31, 2016 19.94 19.94 19.91 19.94 12,198 +0.01(+0.05%)
Aug 30, 2016 19.94 19.94 19.91 19.93 10,027 +0.02(+0.10%)
Aug 29, 2016 19.91 19.92 19.87 19.91 17,382 +0.01(+0.05%)
Aug 26, 2016 19.97 19.97 19.90 19.90 11,118 -0.04(-0.20%)
Aug 25, 2016 19.94 19.95 19.93 19.94 6,652 -0.01(-0.05%)
Aug 24, 2016 19.96 19.98 19.95 19.95 14,403 -0.04(-0.20%)
Aug 23, 2016 19.96 20.00 19.96 19.99 5,680 +0.03(+0.15%)
Aug 22, 2016 19.96 19.97 19.95 19.96 5,127 +0.06(+0.30%)
Aug 19, 2016 19.88 19.90 19.87 19.90 5,734 -0.03(-0.15%)
Aug 18, 2016 19.87 19.93 19.87 19.93 5,849 +0.01(+0.05%)
Aug 17, 2016 19.90 19.93 19.89 19.92 37,968 +0.02(+0.10%)
Aug 16, 2016 19.88 19.90 19.87 19.90 1,018 -0.04(-0.20%)
Aug 15, 2016 19.97 19.97 19.90 19.94 4,309 +0.01(+0.05%)
Aug 11, 2016 19.93 19.93 19.93 240 -0.05(-0.25%)
Aug 10, 2016 19.95 19.98 19.95 19.98 8,045 +0.02(+0.10%)
Aug 09, 2016 19.93 19.96 19.93 19.96 7,120 +0.08(+0.40%)
Aug 08, 2016 19.88 19.90 19.87 19.88 5,655 +0.01(+0.05%)
Aug 05, 2016 19.90 19.90 19.85 19.87 29,558 -0.01(-0.05%)
Aug 04, 2016 19.92 19.92 19.87 19.88 88,020 +0.09(+0.45%)
Aug 03, 2016 19.83 19.83 19.79 19.79 4,009 -0.03(-0.15%)
Aug 02, 2016 19.84 19.85 19.77 19.82 5,661 -0.10(-0.50%)
Jul 29, 2016 19.92 19.92 19.92 0 +0.10(+0.50%)
Jul 28, 2016 19.79 19.82 19.77 19.82 15,168 +0.00(+0.00%)
Jul 27, 2016 19.78 19.82 19.78 19.82 5,245 +0.02(+0.10%)
Jul 26, 2016 19.82 19.82 19.79 19.80 110,234 -0.04(-0.20%)
Jul 25, 2016 19.77 19.84 19.77 19.84 21,155 -0.01(-0.05%)
Jul 22, 2016 19.80 19.86 19.80 19.85 4,159 +0.04(+0.20%)
Jul 21, 2016 19.78 19.81 19.75 19.81 5,525 +0.02(+0.10%)
Jul 20, 2016 19.83 19.83 19.78 19.79 20,445 -0.04(-0.20%)
Jul 19, 2016 19.78 19.83 19.78 19.83 10,309 +0.04(+0.20%)
Jul 18, 2016 19.81 19.81 19.78 19.79 5,182 +0.01(+0.05%)
Jul 15, 2016 19.79 19.79 19.76 19.78 6,425 -0.11(-0.55%)
Jul 14, 2016 19.86 19.89 19.86 19.89 6,771 -0.05(-0.28%)
Jul 13, 2016 19.92 19.95 19.92 19.95 8,232 +0.07(+0.33%)
Jul 12, 2016 19.93 19.93 19.88 19.88 5,979 -0.12(-0.60%)
Jul 11, 2016 20.03 20.03 19.97 20.00 587 +0.01(+0.05%)
Jul 08, 2016 19.94 19.97 19.99 8,904 +0.05(+0.25%)
Jul 07, 2016 19.94 19.95 19.93 19.94 10,897 +0.05(+0.25%)
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.