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, 2019 19.23 19.23 19.23 19.23 2,600 -0.03(-0.16%)
Sep 27, 2019 19.28 19.28 19.26 19.26 300 -0.01(-0.05%)
Sep 26, 2019 19.33 19.33 19.27 19.27 790 -0.05(-0.26%)
Sep 25, 2019 19.33 19.33 19.32 19.32 4,727 -0.09(-0.46%)
Sep 24, 2019 19.39 19.41 19.38 19.41 2,710 +0.02(+0.10%)
Sep 23, 2019 19.40 19.40 19.36 19.39 1,100 +0.05(+0.26%)
Sep 20, 2019 19.24 19.34 19.24 19.34 2,400 +0.11(+0.57%)
Sep 19, 2019 19.23 19.23 19.23 19.23 426 -0.03(-0.16%)
Sep 18, 2019 19.26 19.26 19.23 19.26 2,800 +0.09(+0.47%)
Sep 17, 2019 19.14 19.18 19.14 19.17 9,218 +0.05(+0.26%)
Sep 16, 2019 19.13 19.13 19.12 19.12 2,700 +0.03(+0.16%)
Sep 13, 2019 19.10 19.10 19.09 19.09 2,935 -0.10(-0.52%)
Sep 12, 2019 19.19 19.19 19.19 19.19 200 -0.03(-0.16%)
Sep 11, 2019 19.23 19.23 19.18 19.22 5,112 -0.04(-0.21%)
Sep 10, 2019 19.26 19.26 19.26 19.26 2,400 -0.07(-0.36%)
Sep 09, 2019 19.35 19.35 19.29 19.33 5,523 -0.04(-0.21%)
Sep 06, 2019 19.35 19.37 19.35 19.37 600 -0.02(-0.10%)
Sep 05, 2019 19.37 19.39 19.36 19.39 2,215 -0.14(-0.72%)
Sep 04, 2019 19.50 19.53 19.50 19.53 748 +0.01(+0.05%)
Sep 03, 2019 19.58 19.58 19.52 19.52 1,940 +0.01(+0.05%)
Aug 30, 2019 19.51 19.51 19.51 0 +0.03(+0.15%)
Aug 29, 2019 19.51 19.55 19.48 19.48 14,500 -0.07(-0.36%)
Aug 28, 2019 19.55 19.55 19.55 19.55 310 -0.01(-0.05%)
Aug 27, 2019 19.41 19.56 19.41 19.56 1,700 +0.14(+0.72%)
Aug 26, 2019 19.44 19.47 19.42 19.42 1,486 -0.06(-0.31%)
Aug 23, 2019 19.40 19.48 19.40 19.48 2,648 +0.07(+0.36%)
Aug 22, 2019 19.45 19.45 19.36 19.41 1,809 -0.04(-0.21%)
Aug 21, 2019 19.48 19.48 19.45 19.45 3,600 -0.07(-0.36%)
Aug 20, 2019 19.46 19.52 19.46 19.52 1,922 +0.02(+0.10%)
Aug 19, 2019 19.50 19.53 19.47 19.50 4,223 -0.05(-0.26%)
Aug 16, 2019 19.55 19.55 19.55 19.55 200 -0.03(-0.15%)
Aug 15, 2019 19.58 19.58 19.58 19.58 137 +0.06(+0.31%)
Aug 14, 2019 19.61 19.61 19.52 19.52 2,009 +0.06(+0.31%)
Aug 13, 2019 19.46 19.46 19.46 19.46 100 -0.03(-0.15%)
Aug 12, 2019 19.48 19.49 19.48 19.49 320 +0.07(+0.36%)
Aug 09, 2019 19.39 19.48 19.39 19.42 4,120 -0.04(-0.21%)
Aug 08, 2019 19.35 19.46 19.35 19.46 3,240 -0.07(-0.36%)
Aug 07, 2019 19.62 19.62 19.53 19.53 980 +0.11(+0.57%)
Aug 06, 2019 19.29 19.42 19.29 19.42 1,860 +0.15(+0.78%)
Aug 02, 2019 19.27 19.27 19.27 0 +0.00(+0.00%)
Aug 01, 2019 19.24 19.27 19.24 19.27 1,184 +0.06(+0.31%)
Jul 31, 2019 19.22 19.23 19.19 19.21 4,799 +0.02(+0.10%)
Jul 30, 2019 19.24 19.24 19.14 19.19 2,423 -0.02(-0.10%)
Jul 29, 2019 19.19 19.22 19.19 19.21 3,858 -0.02(-0.10%)
Jul 26, 2019 19.26 19.26 19.23 19.23 5,675 -0.05(-0.26%)
Jul 25, 2019 19.29 19.29 19.28 19.28 800 +0.03(+0.16%)
Jul 24, 2019 19.25 19.29 19.25 19.25 4,000 -0.06(-0.31%)
Jul 23, 2019 19.31 19.31 19.31 19.31 1,576 +0.07(+0.36%)
Jul 22, 2019 19.24 19.24 19.24 19.24 935 +0.06(+0.31%)
Jul 19, 2019 19.21 19.21 19.18 19.18 500 +0.03(+0.16%)
Jul 18, 2019 19.05 19.15 19.05 19.15 2,928 -0.04(-0.21%)
Jul 17, 2019 19.08 19.19 19.08 19.19 3,411 +0.10(+0.52%)
Jul 16, 2019 19.11 19.11 19.09 19.09 1,022 +0.01(+0.05%)
Jul 15, 2019 19.11 19.11 19.08 19.08 373 -0.01(-0.05%)
Jul 12, 2019 19.05 19.09 19.05 19.09 601 +0.02(+0.10%)
Jul 11, 2019 19.12 19.14 19.07 19.07 2,620 -0.04(-0.21%)
Jul 10, 2019 19.12 19.12 19.11 19.11 722 -0.02(-0.10%)
Jul 09, 2019 19.11 19.13 19.11 19.13 2,600 +0.02(+0.10%)
Jul 08, 2019 19.14 19.14 19.11 19.11 2,639 +0.01(+0.05%)
Jul 05, 2019 19.14 19.14 19.10 19.10 900 -0.19(-0.98%)
Jul 04, 2019 19.25 19.29 19.25 19.29 1,134 +0.05(+0.26%)
Jul 03, 2019 19.21 19.24 19.21 19.24 250 +0.03(+0.16%)
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.