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 (%)
Aug 31, 2015 19.46 19.46 19.37 19.39 18,942 -0.01(-0.05%)
Aug 28, 2015 19.43 19.45 19.40 19.40 8,947 +0.04(+0.21%)
Aug 27, 2015 19.40 19.40 19.35 19.36 8,140 -0.01(-0.05%)
Aug 26, 2015 19.44 19.44 19.37 19.37 115,774 -0.16(-0.82%)
Aug 25, 2015 19.61 19.61 19.52 19.53 9,507 -0.11(-0.56%)
Aug 24, 2015 19.66 19.73 19.64 19.64 7,707 -0.09(-0.46%)
Aug 21, 2015 19.75 19.76 19.73 19.73 706 +0.01(+0.05%)
Aug 20, 2015 19.75 19.75 19.72 19.72 2,683 +0.01(+0.05%)
Aug 19, 2015 19.63 19.71 19.63 19.71 3,351 +0.03(+0.15%)
Aug 18, 2015 19.68 19.70 19.68 19.68 6,815 -0.03(-0.15%)
Aug 17, 2015 19.73 19.74 19.71 19.71 752 +0.02(+0.10%)
Aug 14, 2015 19.68 19.71 19.68 19.69 8,830 +0.00(+0.00%)
Aug 13, 2015 19.70 19.70 19.69 19.69 3,556 -0.02(-0.10%)
Aug 12, 2015 19.74 19.74 19.71 19.71 6,417 -0.03(-0.15%)
Aug 11, 2015 19.74 19.74 19.71 19.74 3,929 +0.09(+0.46%)
Aug 10, 2015 19.66 19.68 19.65 19.65 8,933 -0.08(-0.41%)
Aug 07, 2015 19.70 19.73 19.67 19.73 22,782 +0.03(+0.15%)
Aug 06, 2015 19.65 19.70 19.65 19.70 4,754 +0.00(+0.00%)
Aug 05, 2015 19.71 19.71 19.66 19.70 13,026 -0.03(-0.15%)
Aug 04, 2015 19.70 19.76 19.70 19.73 1,761 +0.03(+0.15%)
Jul 31, 2015 19.70 19.70 19.70 0 +0.04(+0.20%)
Jul 30, 2015 19.59 19.66 19.59 19.66 3,705 +0.05(+0.25%)
Jul 29, 2015 19.61 19.61 19.58 19.61 9,855 -0.04(-0.20%)
Jul 28, 2015 19.65 19.65 19.62 19.65 3,540 -0.07(-0.35%)
Jul 27, 2015 19.78 19.78 19.72 19.72 11,430 +0.01(+0.05%)
Jul 24, 2015 19.74 19.76 19.71 19.71 33,379 +0.02(+0.10%)
Jul 23, 2015 19.69 19.70 19.68 19.69 9,069 +0.02(+0.10%)
Jul 22, 2015 19.65 19.67 19.63 19.67 2,601 +0.01(+0.05%)
Jul 21, 2015 19.59 19.67 19.59 19.66 19,048 +0.05(+0.25%)
Jul 20, 2015 19.65 19.66 19.61 19.61 8,471 -0.08(-0.41%)
Jul 17, 2015 19.65 19.69 19.65 19.69 5,407 +0.05(+0.25%)
Jul 16, 2015 19.65 19.67 19.63 19.64 23,221 -0.02(-0.10%)
Jul 15, 2015 19.60 19.67 19.58 19.66 3,163 +0.08(+0.41%)
Jul 14, 2015 19.54 19.59 19.53 19.58 19,337 +0.03(+0.15%)
Jul 13, 2015 19.54 19.55 19.54 19.55 970 +0.01(+0.05%)
Jul 10, 2015 19.54 19.54 19.51 19.54 2,948 -0.09(-0.46%)
Jul 09, 2015 19.66 19.66 19.61 19.63 6,855 -0.05(-0.25%)
Jul 08, 2015 19.70 19.72 19.66 19.68 11,547 +0.02(+0.10%)
Jul 07, 2015 19.70 19.70 19.66 19.66 10,622 +0.06(+0.31%)
Jul 06, 2015 19.53 19.61 19.53 19.60 12,191 +0.10(+0.51%)
Jul 03, 2015 19.50 19.50 19.50 19.50 165 +0.02(+0.10%)
Jul 02, 2015 19.51 19.51 19.48 19.48 9,490 -0.06(-0.31%)
Jun 30, 2015 19.54 19.54 19.54 0 +0.08(+0.41%)
Jun 29, 2015 19.34 19.46 19.34 19.46 7,282 +0.14(+0.72%)
Jun 26, 2015 19.38 19.38 19.32 19.32 1,834 -0.08(-0.41%)
Jun 25, 2015 19.46 19.46 19.40 19.40 6,606 -0.10(-0.51%)
Jun 24, 2015 19.47 19.52 19.47 19.50 5,183 +0.00(+0.00%)
Jun 23, 2015 19.46 19.53 19.46 19.50 8,263 -0.02(-0.10%)
Jun 22, 2015 19.52 19.52 19.48 19.52 9,973 -0.07(-0.36%)
Jun 19, 2015 19.57 19.59 19.54 19.59 15,453 +0.09(+0.46%)
Jun 18, 2015 19.50 19.50 19.50 19.50 6,051 +0.01(+0.05%)
Jun 17, 2015 19.55 19.55 19.48 19.49 7,233 -0.06(-0.31%)
Jun 16, 2015 19.52 19.55 19.52 19.55 1,507 +0.05(+0.26%)
Jun 15, 2015 19.53 19.53 19.47 19.50 12,573 -0.02(-0.10%)
Jun 12, 2015 19.53 19.54 19.50 19.52 9,497 +0.02(+0.10%)
Jun 11, 2015 19.45 19.50 19.45 19.50 6,621 +0.14(+0.72%)
Jun 10, 2015 19.43 19.43 19.36 19.36 20,392 -0.07(-0.36%)
Jun 09, 2015 19.44 19.48 19.40 19.43 36,205 -0.10(-0.51%)
Jun 08, 2015 19.56 19.56 19.53 19.53 4,437 +0.00(+0.00%)
Jun 05, 2015 19.52 19.55 19.52 19.53 14,381 -0.08(-0.41%)
Jun 04, 2015 19.57 19.62 19.57 19.61 4,554 +0.04(+0.20%)
Jun 03, 2015 19.59 19.59 19.56 19.57 11,330 -0.11(-0.56%)
Jun 02, 2015 19.69 19.69 19.64 19.68 8,760 -0.03(-0.15%)
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.