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 (%)
Apr 30, 2018 18.47 18.50 18.47 18.48 2,404 +0.03(+0.16%)
Apr 27, 2018 18.45 18.45 18.45 18.45 525 +0.03(+0.16%)
Apr 26, 2018 18.47 18.47 18.41 18.42 8,229 +0.00(+0.00%)
Apr 25, 2018 18.47 18.47 18.42 18.42 615 -0.08(-0.43%)
Apr 24, 2018 18.44 18.51 18.44 18.50 3,881 +0.00(+0.00%)
Apr 23, 2018 18.50 18.50 18.46 18.50 5,966 +0.02(+0.11%)
Apr 20, 2018 18.49 18.50 18.48 18.48 9,494 +0.01(+0.05%)
Apr 19, 2018 18.49 18.49 18.47 18.47 1,296 -0.09(-0.48%)
Apr 18, 2018 18.60 18.60 18.56 18.56 2,682 -0.01(-0.05%)
Apr 17, 2018 18.56 18.58 18.56 18.57 39,332 +0.05(+0.27%)
Apr 16, 2018 18.56 18.56 18.52 18.52 2,890 -0.06(-0.32%)
Apr 13, 2018 18.57 18.58 18.54 18.58 2,155 +0.04(+0.22%)
Apr 12, 2018 18.52 18.54 18.50 18.54 6,500 -0.08(-0.43%)
Apr 11, 2018 18.61 18.62 18.61 18.62 317 +0.06(+0.32%)
Apr 10, 2018 18.60 18.60 18.56 18.56 2,053 +0.00(+0.00%)
Apr 09, 2018 18.64 18.64 18.55 18.56 7,622 -0.06(-0.32%)
Apr 06, 2018 18.56 18.62 18.56 18.62 2,000 +0.06(+0.32%)
Apr 05, 2018 18.63 18.63 18.54 18.56 520 -0.07(-0.38%)
Apr 03, 2018 18.63 18.63 18.63 34 -0.02(-0.11%)
Apr 02, 2018 18.63 18.67 18.63 18.65 6,167 +0.00(+0.00%)
Mar 29, 2018 18.65 18.65 18.65 0 -0.03(-0.16%)
Mar 28, 2018 18.68 18.68 18.68 18.68 129 +0.05(+0.27%)
Mar 27, 2018 18.61 18.63 18.58 18.63 9,644 +0.03(+0.16%)
Mar 26, 2018 18.68 18.68 18.60 18.60 1,927 -0.06(-0.32%)
Mar 23, 2018 18.68 18.68 18.66 18.66 1,470 +0.02(+0.11%)
Mar 22, 2018 18.69 18.69 18.64 18.64 8,355 +0.05(+0.27%)
Mar 21, 2018 18.65 18.65 18.59 18.59 3,670 -0.07(-0.38%)
Mar 20, 2018 18.70 18.70 18.66 18.66 1,909 -0.04(-0.21%)
Mar 19, 2018 18.72 18.72 18.70 18.70 1,279 +0.01(+0.05%)
Mar 16, 2018 18.66 18.73 18.66 18.69 5,930 +0.02(+0.11%)
Mar 15, 2018 18.69 18.70 18.67 18.67 5,549 -0.02(-0.11%)
Mar 14, 2018 18.65 18.69 18.65 18.69 2,355 +0.05(+0.27%)
Mar 13, 2018 18.64 18.64 18.64 18.64 564 +0.08(+0.43%)
Mar 12, 2018 18.59 18.60 18.56 18.56 2,019 +0.01(+0.05%)
Mar 09, 2018 18.54 18.56 18.54 18.55 4,881 -0.06(-0.32%)
Mar 08, 2018 18.56 18.61 18.56 18.61 2,977 +0.00(+0.00%)
Mar 07, 2018 18.63 18.64 18.61 18.61 2,077 -0.02(-0.11%)
Mar 06, 2018 18.61 18.63 18.61 18.63 2,895 -0.04(-0.21%)
Mar 05, 2018 18.73 18.73 18.67 18.67 1,373 +0.03(+0.16%)
Mar 02, 2018 18.66 18.68 18.64 18.64 11,137 -0.02(-0.11%)
Mar 01, 2018 18.66 18.66 18.66 18.66 1,184 +0.00(+0.00%)
Feb 28, 2018 18.62 18.66 18.62 18.66 4,650 +0.06(+0.32%)
Feb 27, 2018 18.65 18.65 18.57 18.60 10,384 -0.05(-0.27%)
Feb 26, 2018 18.71 18.71 18.65 18.65 12,525 -0.01(-0.05%)
Feb 23, 2018 18.59 18.69 18.59 18.66 9,908 +0.08(+0.43%)
Feb 22, 2018 18.60 18.60 18.58 18.58 6,466 -0.02(-0.11%)
Feb 21, 2018 18.60 18.62 18.59 18.60 21,270 +0.03(+0.16%)
Feb 20, 2018 18.55 18.60 18.55 18.57 5,912 -0.06(-0.32%)
Feb 16, 2018 18.63 18.63 18.63 0 +0.06(+0.32%)
Feb 15, 2018 18.55 18.57 18.55 18.57 1,575 +0.06(+0.32%)
Feb 14, 2018 18.55 18.55 18.51 18.51 4,359 -0.08(-0.43%)
Feb 13, 2018 18.59 18.59 18.59 18.59 3,833 +0.03(+0.16%)
Feb 12, 2018 18.60 18.60 18.56 18.56 588 +0.00(+0.00%)
Feb 09, 2018 18.50 18.56 18.50 18.56 8,480 +0.02(+0.11%)
Feb 08, 2018 18.60 18.60 18.54 18.54 6,340 -0.06(-0.32%)
Feb 07, 2018 18.63 18.63 18.60 18.60 2,750 -0.01(-0.05%)
Feb 06, 2018 18.64 18.64 18.61 18.61 13,409 -0.02(-0.11%)
Feb 05, 2018 18.62 18.63 18.62 18.63 3,936 -0.03(-0.16%)
Feb 02, 2018 18.68 18.69 18.64 18.66 4,086 -0.04(-0.21%)
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.