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 30, 2014 19.49 19.49 19.49 0 +0.03(+0.15%)
Dec 29, 2014 19.44 19.46 19.40 19.46 7,747 +0.06(+0.31%)
Dec 24, 2014 19.40 19.40 19.40 0 -0.03(-0.15%)
Dec 23, 2014 19.54 19.54 19.43 19.43 10,796 -0.11(-0.56%)
Dec 22, 2014 19.54 19.55 19.54 19.54 6,127 -0.01(-0.05%)
Dec 19, 2014 19.46 19.55 19.46 19.55 5,786 +0.09(+0.46%)
Dec 18, 2014 19.47 19.49 19.43 19.46 8,187 +0.03(+0.15%)
Dec 17, 2014 19.51 19.52 19.43 19.43 15,969 -0.06(-0.31%)
Dec 16, 2014 19.44 19.50 19.44 19.49 3,982 +0.04(+0.21%)
Dec 15, 2014 19.48 19.49 19.45 19.45 53,887 -0.07(-0.36%)
Dec 12, 2014 19.45 19.52 19.45 19.52 5,812 +0.07(+0.36%)
Dec 11, 2014 19.45 19.47 19.44 19.45 17,205 -0.01(-0.05%)
Dec 10, 2014 19.45 19.46 19.45 19.46 3,402 +0.03(+0.15%)
Dec 09, 2014 19.45 19.45 19.43 19.43 6,655 -0.04(-0.21%)
Dec 08, 2014 19.42 19.47 19.42 19.47 10,078 +0.05(+0.26%)
Dec 05, 2014 19.41 19.42 19.41 19.42 54,311 -0.06(-0.31%)
Dec 04, 2014 19.43 19.48 19.43 19.48 1,102,270 +0.11(+0.57%)
Dec 03, 2014 19.39 19.41 19.37 19.37 12,885 -0.01(-0.05%)
Dec 02, 2014 19.44 19.44 19.38 19.38 5,230 -0.13(-0.67%)
Dec 01, 2014 19.51 19.51 19.51 19.51 1,341 -0.01(-0.05%)
Nov 28, 2014 19.50 19.52 19.49 19.52 2,928 +0.07(+0.36%)
Nov 27, 2014 19.43 19.45 19.43 19.45 21,052 -0.02(-0.10%)
Nov 26, 2014 19.42 19.47 19.42 19.47 12,145 +0.02(+0.10%)
Nov 25, 2014 19.41 19.45 19.39 19.45 18,602 -0.01(-0.05%)
Nov 24, 2014 19.46 19.46 19.46 19.46 1,416 +0.03(+0.15%)
Nov 21, 2014 19.40 19.43 19.40 19.43 19,524 +0.04(+0.21%)
Nov 20, 2014 19.37 19.39 19.35 19.39 7,334 +0.02(+0.10%)
Nov 19, 2014 19.35 19.37 19.35 19.37 4,915 -0.04(-0.21%)
Nov 18, 2014 19.40 19.41 19.37 19.41 22,011 +0.04(+0.21%)
Nov 17, 2014 19.38 19.38 19.37 19.37 14,096 +0.00(+0.00%)
Nov 14, 2014 19.35 19.37 19.32 19.37 5,951 +0.05(+0.26%)
Nov 13, 2014 19.34 19.34 19.30 19.32 8,599 -0.02(-0.10%)
Nov 12, 2014 19.36 19.36 19.29 19.34 10,886 -0.04(-0.21%)
Nov 11, 2014 19.34 19.38 19.31 19.38 9,113 +0.03(+0.16%)
Nov 10, 2014 19.35 19.35 19.32 19.35 9,465 +0.00(+0.00%)
Nov 07, 2014 19.32 19.36 19.31 19.35 21,680 +0.07(+0.36%)
Nov 06, 2014 19.30 19.34 19.28 19.28 20,885 -0.04(-0.21%)
Nov 05, 2014 19.31 19.35 19.31 19.32 29,704 -0.04(-0.21%)
Nov 04, 2014 19.32 19.40 19.32 19.36 9,589 -0.02(-0.10%)
Nov 03, 2014 19.36 19.38 19.34 19.38 6,138 +0.00(+0.00%)
Oct 31, 2014 19.31 19.38 19.30 19.38 10,544 +0.03(+0.16%)
Oct 30, 2014 19.38 19.39 19.35 19.35 14,665 +0.01(+0.05%)
Oct 29, 2014 19.37 19.38 19.30 19.34 4,130 -0.05(-0.26%)
Oct 28, 2014 19.35 19.39 19.35 19.39 6,948 -0.08(-0.41%)
Oct 27, 2014 19.48 19.48 19.44 19.47 15,851 -0.03(-0.15%)
Oct 24, 2014 19.50 19.50 19.50 19.50 5,602 +0.02(+0.10%)
Oct 23, 2014 19.49 19.49 19.44 19.48 5,323 -0.04(-0.20%)
Oct 22, 2014 19.48 19.52 19.47 19.52 4,705 +0.01(+0.05%)
Oct 21, 2014 19.53 19.54 19.50 19.51 26,237 -0.05(-0.26%)
Oct 20, 2014 19.58 19.58 19.55 19.56 19,496 +0.06(+0.31%)
Oct 17, 2014 19.53 19.54 19.50 19.50 16,341 -0.05(-0.26%)
Oct 16, 2014 19.63 19.63 19.55 19.55 15,697 -0.10(-0.51%)
Oct 15, 2014 19.72 19.72 19.65 19.65 11,421 +0.08(+0.41%)
Oct 14, 2014 19.53 19.57 19.53 19.57 3,291 +0.08(+0.41%)
Oct 10, 2014 19.49 19.49 19.49 0 +0.01(+0.05%)
Oct 09, 2014 19.49 19.50 19.48 19.48 18,994 -0.04(-0.20%)
Oct 08, 2014 19.51 19.52 19.46 19.52 10,187 +0.03(+0.15%)
Oct 07, 2014 19.46 19.50 19.46 19.49 9,744 +0.05(+0.26%)
Oct 06, 2014 19.41 19.45 19.41 19.44 5,346 +0.03(+0.15%)
Oct 03, 2014 19.39 19.41 19.37 19.41 7,072 +0.05(+0.26%)
Oct 02, 2014 19.39 19.43 19.36 19.36 25,566 -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.