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, 2020 19.42 19.42 19.41 19.41 904 +0.10(+0.52%)
Apr 29, 2020 19.32 19.38 19.31 19.31 2,100 +0.04(+0.21%)
Apr 28, 2020 19.18 19.27 19.18 19.27 931 +0.04(+0.21%)
Apr 27, 2020 19.24 19.26 19.23 19.23 2,978 -0.01(-0.05%)
Apr 24, 2020 19.24 19.24 19.24 19.24 400 +0.06(+0.31%)
Apr 23, 2020 19.01 19.18 19.01 19.18 384 -0.07(-0.36%)
Apr 22, 2020 18.95 19.26 18.95 19.25 4,738 +0.04(+0.21%)
Apr 21, 2020 19.21 19.21 19.21 19.21 1,000 +0.07(+0.37%)
Apr 20, 2020 19.01 19.14 19.01 19.14 4,800 +0.03(+0.16%)
Apr 17, 2020 19.16 19.30 19.11 19.11 8,895 -0.12(-0.62%)
Apr 16, 2020 19.14 19.27 19.14 19.23 4,639 +0.15(+0.79%)
Apr 15, 2020 19.05 19.11 19.04 19.08 39,000 +0.22(+1.17%)
Apr 14, 2020 18.90 18.90 18.86 18.86 33,202 +0.00(+0.00%)
Apr 13, 2020 18.84 18.86 18.84 18.86 11,320 +0.06(+0.32%)
Apr 09, 2020 18.80 18.80 18.80 0 +0.29(+1.57%)
Apr 08, 2020 18.54 18.64 18.51 18.51 2,310 +0.05(+0.27%)
Apr 07, 2020 18.31 18.46 18.31 18.46 400 +0.09(+0.49%)
Apr 06, 2020 18.39 18.40 18.37 18.37 525 -0.10(-0.54%)
Apr 03, 2020 18.47 18.47 18.47 18.47 100 +0.00(+0.00%)
Apr 02, 2020 18.47 18.47 18.47 18.47 100 -0.12(-0.65%)
Apr 01, 2020 18.31 18.59 18.31 18.59 500 +0.06(+0.32%)
Mar 31, 2020 18.50 18.53 18.50 18.53 400 +0.13(+0.71%)
Mar 30, 2020 18.11 18.40 18.11 18.40 529 +0.37(+2.05%)
Mar 27, 2020 18.03 18.03 18.03 18.03 1,100 -0.52(-2.80%)
Mar 26, 2020 18.02 18.55 18.02 18.55 2,010 +0.25(+1.37%)
Mar 25, 2020 18.25 18.35 18.25 18.30 5,000 +0.49(+2.75%)
Mar 24, 2020 17.70 17.81 17.70 17.81 950 +0.08(+0.45%)
Mar 23, 2020 17.50 17.87 17.50 17.73 2,640 +0.13(+0.74%)
Mar 20, 2020 16.89 17.60 16.89 17.60 1,213 +0.00(+0.00%)
Mar 19, 2020 17.60 17.60 17.60 17.60 2,400 +0.08(+0.46%)
Mar 18, 2020 17.55 17.55 17.49 17.52 3,750 -0.65(-3.58%)
Mar 17, 2020 17.03 18.17 16.76 18.17 1,879 +1.17(+6.88%)
Mar 16, 2020 14.48 18.00 14.48 17.00 8,119 -2.25(-11.69%)
Mar 13, 2020 19.25 19.25 19.25 19.25 9,125 +0.09(+0.47%)
Mar 12, 2020 19.36 19.52 19.16 19.16 6,927 -0.76(-3.82%)
Mar 10, 2020 19.92 19.92 19.92 0 -0.08(-0.40%)
Mar 09, 2020 20.19 20.26 20.00 20.00 19,292 -0.08(-0.40%)
Mar 06, 2020 20.07 20.08 19.93 20.08 15,500 +0.22(+1.11%)
Mar 05, 2020 19.87 19.87 19.79 19.86 1,150 +0.16(+0.81%)
Mar 04, 2020 19.75 19.75 19.70 19.70 1,555 -0.06(-0.30%)
Mar 03, 2020 19.71 19.76 19.71 19.76 8,377 +0.23(+1.18%)
Mar 02, 2020 19.52 19.62 19.52 19.53 4,297 +0.03(+0.15%)
Feb 28, 2020 19.47 19.58 19.47 19.50 13,286 -0.05(-0.26%)
Feb 26, 2020 19.55 19.55 19.55 0 -0.09(-0.46%)
Feb 25, 2020 19.73 19.73 19.64 19.64 9,403 -0.09(-0.46%)
Feb 24, 2020 19.97 19.97 19.72 19.73 3,000 +0.10(+0.51%)
Feb 21, 2020 19.66 19.66 19.63 19.63 1,214 +0.05(+0.26%)
Feb 20, 2020 19.59 19.59 19.58 19.58 1,144 +0.05(+0.26%)
Feb 19, 2020 19.53 19.53 19.50 19.53 901 +0.01(+0.05%)
Feb 18, 2020 19.66 19.66 19.52 19.52 1,793 +0.10(+0.51%)
Feb 13, 2020 19.42 19.42 19.42 0 +0.02(+0.10%)
Feb 12, 2020 19.44 19.44 19.40 19.40 4,110 -0.08(-0.41%)
Feb 11, 2020 19.48 19.54 19.48 19.48 1,490 -0.09(-0.46%)
Feb 10, 2020 19.54 19.58 19.54 19.57 5,100 +0.05(+0.26%)
Feb 07, 2020 19.52 19.52 19.52 19.52 100 +0.08(+0.41%)
Feb 06, 2020 19.44 19.45 19.42 19.44 2,900 +0.06(+0.31%)
Feb 05, 2020 19.35 19.38 19.35 19.38 568 -0.09(-0.46%)
Feb 04, 2020 19.47 19.47 19.47 78 +0.00(+0.00%)
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.