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 (%)
Dec 31, 2019 19.08 19.08 19.08 0 -0.05(-0.26%)
Dec 30, 2019 19.13 19.13 19.13 19.13 200 -0.05(-0.26%)
Dec 27, 2019 19.21 19.21 19.18 19.18 1,200 -0.06(-0.31%)
Dec 24, 2019 19.24 19.24 19.24 0 +0.05(+0.26%)
Dec 23, 2019 19.23 19.23 19.19 19.19 300 -0.03(-0.16%)
Dec 20, 2019 19.20 19.22 19.20 19.22 3,100 +0.05(+0.26%)
Dec 19, 2019 19.13 19.17 19.13 19.17 1,500 +0.10(+0.52%)
Dec 18, 2019 19.20 19.20 19.07 19.07 6,692 -0.08(-0.42%)
Dec 17, 2019 19.15 19.15 19.12 19.15 4,000 +0.03(+0.16%)
Dec 16, 2019 19.10 19.12 19.10 19.12 207 +0.04(+0.21%)
Dec 13, 2019 19.04 19.08 19.04 19.08 500 +0.05(+0.26%)
Dec 12, 2019 19.04 19.06 19.03 19.03 1,300 +0.00(+0.00%)
Dec 11, 2019 19.03 19.03 19.03 19.03 208 -0.03(-0.16%)
Dec 10, 2019 19.03 19.08 19.03 19.06 1,470 -0.04(-0.21%)
Dec 09, 2019 19.10 19.11 19.10 19.10 3,215 +0.05(+0.26%)
Dec 06, 2019 19.07 19.07 19.05 19.05 5,328 -0.04(-0.21%)
Dec 05, 2019 19.02 19.09 19.02 19.09 670 -0.04(-0.21%)
Dec 04, 2019 19.13 19.13 19.13 19.13 646 -0.05(-0.26%)
Dec 03, 2019 19.18 19.18 19.18 19.18 273 +0.01(+0.05%)
Dec 02, 2019 19.14 19.17 19.14 19.17 870 -0.03(-0.16%)
Nov 29, 2019 19.20 19.20 19.20 19.20 1,950 -0.04(-0.21%)
Nov 28, 2019 19.20 19.24 19.20 19.24 1,600 +0.04(+0.21%)
Nov 27, 2019 19.20 19.22 19.20 19.20 4,228 -0.06(-0.31%)
Nov 26, 2019 19.23 19.30 19.23 19.26 2,700 +0.01(+0.05%)
Nov 25, 2019 19.25 19.26 19.25 19.25 2,027 +0.01(+0.05%)
Nov 22, 2019 19.23 19.24 19.23 19.24 1,267 +0.04(+0.21%)
Nov 21, 2019 19.17 19.20 19.17 19.20 1,132 -0.04(-0.21%)
Nov 20, 2019 19.28 19.28 19.24 19.24 2,279 +0.01(+0.05%)
Nov 19, 2019 19.22 19.24 19.22 19.23 1,966 +0.06(+0.31%)
Nov 18, 2019 19.21 19.21 19.17 19.17 2,645 -0.02(-0.10%)
Nov 15, 2019 19.20 19.20 19.18 19.19 2,200 +0.02(+0.10%)
Nov 14, 2019 19.17 19.19 19.17 19.17 486 +0.16(+0.84%)
Nov 12, 2019 19.01 19.01 19.01 0 -0.01(-0.05%)
Nov 07, 2019 19.02 19.02 19.02 0 -0.07(-0.37%)
Nov 06, 2019 19.09 19.09 19.09 19.09 289 +0.09(+0.47%)
Nov 05, 2019 19.00 19.00 19.00 19.00 692 -0.07(-0.37%)
Nov 04, 2019 19.03 19.11 19.03 19.07 2,782 -0.12(-0.63%)
Nov 01, 2019 19.17 19.19 19.17 19.19 351 -0.01(-0.05%)
Oct 31, 2019 19.12 19.20 19.12 19.20 1,600 +0.11(+0.58%)
Oct 30, 2019 19.07 19.10 19.07 19.09 2,909 +0.08(+0.42%)
Oct 29, 2019 19.01 19.01 19.01 19.01 400 +0.01(+0.05%)
Oct 28, 2019 19.05 19.05 19.00 19.00 2,600 -0.15(-0.78%)
Oct 25, 2019 19.18 19.18 19.15 19.15 230 -0.03(-0.16%)
Oct 24, 2019 19.15 19.18 19.15 19.18 1,500 +0.02(+0.10%)
Oct 23, 2019 19.16 19.16 19.16 19.16 400 +0.01(+0.05%)
Oct 22, 2019 19.12 19.15 19.12 19.15 705 +0.06(+0.31%)
Oct 21, 2019 19.05 19.11 19.05 19.09 1,742 -0.02(-0.10%)
Oct 18, 2019 19.10 19.14 19.10 19.11 975 +0.03(+0.16%)
Oct 17, 2019 19.08 19.08 19.08 19.08 400 -0.02(-0.10%)
Oct 16, 2019 19.08 19.10 19.08 19.10 1,901 +0.03(+0.16%)
Oct 15, 2019 19.11 19.14 19.07 19.07 8,409 -0.09(-0.47%)
Oct 11, 2019 19.16 19.16 19.16 0 -0.06(-0.31%)
Oct 10, 2019 19.21 19.22 19.21 19.22 1,206 -0.09(-0.47%)
Oct 09, 2019 19.31 19.31 19.31 19.31 197 -0.03(-0.16%)
Oct 08, 2019 19.40 19.40 19.34 19.34 501 -0.01(-0.05%)
Oct 07, 2019 19.45 19.45 19.35 19.35 1,448 -0.09(-0.46%)
Oct 04, 2019 19.44 19.44 19.44 19.44 469 +0.04(+0.21%)
Oct 03, 2019 19.34 19.40 19.34 19.40 2,105 +0.06(+0.31%)
Oct 02, 2019 19.26 19.34 19.26 19.34 2,140 +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.