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, 2019 18.78 18.78 18.77 18.77 686 -0.02(-0.11%)
Apr 29, 2019 18.75 18.81 18.75 18.79 3,193 -0.04(-0.21%)
Apr 26, 2019 18.83 18.83 18.80 18.83 2,154 -0.02(-0.11%)
Apr 25, 2019 18.84 18.85 18.84 18.85 2,030 -0.02(-0.11%)
Apr 24, 2019 18.77 18.87 18.77 18.87 6,280 +0.18(+0.96%)
Apr 22, 2019 18.69 18.69 18.69 0 -0.03(-0.16%)
Apr 18, 2019 18.72 18.72 18.72 0 +0.05(+0.27%)
Apr 17, 2019 18.64 18.67 18.64 18.67 1,259 -0.06(-0.32%)
Apr 16, 2019 18.76 18.76 18.73 18.73 5,579 -0.03(-0.16%)
Apr 15, 2019 18.72 18.76 18.72 18.76 2,240 +0.03(+0.16%)
Apr 12, 2019 18.68 18.73 18.68 18.73 3,638 -0.04(-0.21%)
Apr 11, 2019 18.77 18.79 18.77 18.77 8,600 +0.00(+0.00%)
Apr 10, 2019 18.77 18.77 18.77 18.77 957 +0.00(+0.00%)
Apr 09, 2019 18.83 18.83 18.74 18.77 2,600 -0.01(-0.05%)
Apr 08, 2019 18.75 18.78 18.75 18.78 2,417 -0.04(-0.21%)
Apr 05, 2019 18.80 18.82 18.80 18.82 469 +0.01(+0.05%)
Apr 04, 2019 18.81 18.81 18.81 18.81 110 +0.02(+0.11%)
Apr 03, 2019 18.78 18.79 18.78 18.79 300 -0.01(-0.05%)
Apr 02, 2019 18.82 18.83 18.79 18.80 3,000 +0.02(+0.11%)
Apr 01, 2019 18.81 18.81 18.74 18.78 6,400 +0.00(+0.00%)
Mar 29, 2019 18.78 18.78 18.78 18.78 1,000 -0.14(-0.74%)
Mar 28, 2019 18.86 18.92 18.86 18.92 880 +0.02(+0.11%)
Mar 27, 2019 18.87 18.91 18.87 18.90 5,765 -0.05(-0.26%)
Mar 26, 2019 18.94 18.95 18.94 18.95 3,688 -0.01(-0.05%)
Mar 25, 2019 18.96 18.96 18.96 18.96 359 +0.04(+0.21%)
Mar 22, 2019 18.92 18.92 18.92 18.92 2,000 +0.11(+0.58%)
Mar 21, 2019 18.82 18.82 18.81 18.81 2,247 -0.03(-0.16%)
Mar 20, 2019 18.74 18.84 18.74 18.84 5,456 +0.10(+0.53%)
Mar 19, 2019 18.68 18.75 18.68 18.74 3,558 -0.02(-0.11%)
Mar 18, 2019 18.71 18.76 18.71 18.76 2,051 +0.06(+0.32%)
Mar 15, 2019 18.70 18.70 18.70 18.70 1,121 +0.02(+0.11%)
Mar 14, 2019 18.70 18.70 18.65 18.68 4,925 -0.01(-0.05%)
Mar 13, 2019 18.70 18.70 18.67 18.69 2,002 -0.01(-0.05%)
Mar 12, 2019 18.70 18.70 18.67 18.70 1,400 +0.06(+0.32%)
Mar 11, 2019 18.62 18.64 18.62 18.64 200 +0.04(+0.22%)
Mar 08, 2019 18.56 18.60 18.56 18.60 1,481 -0.02(-0.11%)
Mar 07, 2019 18.61 18.62 18.60 18.62 2,000 +0.02(+0.11%)
Mar 06, 2019 18.58 18.60 18.57 18.60 667 +0.07(+0.38%)
Mar 05, 2019 18.48 18.53 18.48 18.53 1,616 +0.09(+0.49%)
Mar 04, 2019 18.46 18.46 18.44 18.44 2,950 +0.00(+0.00%)
Mar 01, 2019 18.46 18.46 18.44 18.44 3,012 -0.02(-0.11%)
Feb 28, 2019 18.44 18.46 18.44 18.46 1,425 -0.04(-0.22%)
Feb 27, 2019 18.49 18.50 18.49 18.50 681 -0.03(-0.16%)
Feb 26, 2019 18.53 18.53 18.50 18.53 1,976 +0.01(+0.05%)
Feb 25, 2019 18.56 18.56 18.49 18.52 995 +0.03(+0.16%)
Feb 22, 2019 18.49 18.49 18.49 18.49 2,454 +0.03(+0.16%)
Feb 21, 2019 18.51 18.51 18.46 18.46 3,998 -0.01(-0.05%)
Feb 20, 2019 18.47 18.52 18.47 18.47 5,450 -0.02(-0.11%)
Feb 19, 2019 18.50 18.52 18.46 18.49 6,855 +0.02(+0.11%)
Feb 15, 2019 18.47 18.47 18.47 0 +0.01(+0.05%)
Feb 14, 2019 18.50 18.50 18.46 18.46 943 +0.02(+0.11%)
Feb 13, 2019 18.47 18.47 18.40 18.44 8,791 +0.03(+0.16%)
Feb 12, 2019 18.45 18.45 18.41 18.41 2,320 -0.01(-0.05%)
Feb 11, 2019 18.42 18.42 18.38 18.42 3,555 +0.01(+0.05%)
Feb 08, 2019 18.43 18.43 18.41 18.41 1,335 -0.06(-0.32%)
Feb 07, 2019 18.42 18.47 18.42 18.47 1,868 +0.07(+0.38%)
Feb 06, 2019 18.40 18.40 18.40 18.40 1,035 -0.01(-0.05%)
Feb 05, 2019 18.36 18.41 18.36 18.41 1,839 +0.01(+0.05%)
Feb 04, 2019 18.37 18.40 18.37 18.40 4,320 +0.04(+0.22%)
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.