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, 2017 19.01 19.01 19.01 147 +0.02(+0.11%)
Aug 30, 2017 19.03 19.03 18.99 18.99 3,745 -0.01(-0.05%)
Aug 29, 2017 19.05 19.05 19.00 19.00 1,685 +0.04(+0.21%)
Aug 28, 2017 18.98 18.98 18.96 18.96 5,215 -0.03(-0.16%)
Aug 25, 2017 18.96 19.02 18.96 18.99 3,207 -0.02(-0.11%)
Aug 24, 2017 19.02 19.02 18.99 19.01 2,034 +0.03(+0.16%)
Aug 22, 2017 18.98 18.98 18.98 646 -0.05(-0.26%)
Aug 21, 2017 19.07 19.07 19.02 19.03 4,192 +0.00(+0.00%)
Aug 18, 2017 19.04 19.04 19.00 19.03 1,523 +0.00(+0.00%)
Aug 17, 2017 18.97 19.03 18.97 19.03 2,790 +0.07(+0.37%)
Aug 16, 2017 18.87 18.96 18.87 18.96 505 -0.04(-0.21%)
Aug 15, 2017 18.99 19.00 18.98 19.00 650 +0.01(+0.05%)
Aug 14, 2017 19.05 19.05 18.99 18.99 2,354 -0.04(-0.21%)
Aug 11, 2017 19.00 19.03 19.00 19.03 3,590 +0.00(+0.00%)
Aug 10, 2017 19.03 19.03 19.03 19.03 790 +0.07(+0.37%)
Aug 09, 2017 18.95 18.97 18.95 18.96 3,722 +0.00(+0.00%)
Aug 08, 2017 18.97 18.97 18.96 18.96 830 -0.01(-0.05%)
Aug 04, 2017 18.98 18.98 18.97 18.97 1,478 -0.04(-0.21%)
Aug 03, 2017 19.01 19.01 19.01 19.01 370 +0.03(+0.16%)
Aug 02, 2017 18.97 18.99 18.97 18.98 977 +0.03(+0.16%)
Aug 01, 2017 18.87 18.95 18.87 18.95 1,009 +0.11(+0.58%)
Jul 31, 2017 18.82 18.84 18.82 18.84 2,013 +0.03(+0.16%)
Jul 28, 2017 18.80 18.86 18.80 18.81 5,399 -0.08(-0.42%)
Jul 27, 2017 18.89 18.89 18.87 18.89 2,006 -0.01(-0.05%)
Jul 26, 2017 18.91 18.91 18.90 18.90 1,385 -0.10(-0.53%)
Jul 25, 2017 19.00 19.00 19.00 19.00 4,612 -0.06(-0.31%)
Jul 24, 2017 19.11 19.11 19.06 19.06 1,155 -0.05(-0.26%)
Jul 21, 2017 19.10 19.11 19.10 19.11 6,548 +0.04(+0.21%)
Jul 20, 2017 19.10 19.10 19.07 19.07 1,030 -0.02(-0.10%)
Jul 19, 2017 19.07 19.09 19.06 19.09 46,584 +0.01(+0.05%)
Jul 18, 2017 19.07 19.08 19.07 19.08 1,711 +0.01(+0.05%)
Jul 17, 2017 19.07 19.07 19.07 19.07 4,236 +0.00(+0.00%)
Jul 14, 2017 19.05 19.07 19.05 19.07 1,100 +0.05(+0.26%)
Jul 13, 2017 19.01 19.02 19.01 19.02 402 -0.04(-0.21%)
Jul 12, 2017 19.10 19.12 19.06 19.06 11,068 +0.01(+0.05%)
Jul 11, 2017 19.05 19.05 19.05 19.05 12,921 +0.02(+0.11%)
Jul 10, 2017 19.05 19.05 19.03 19.03 6,974 -0.04(-0.21%)
Jul 07, 2017 19.07 19.08 19.07 19.07 1,448 -0.03(-0.16%)
Jul 06, 2017 19.10 19.11 19.10 19.10 9,430 -0.07(-0.37%)
Jul 05, 2017 19.16 19.17 19.16 19.17 854 +0.02(+0.10%)
Jul 04, 2017 19.16 19.16 19.15 19.15 1,391 -0.02(-0.10%)
Jul 03, 2017 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Jun 30, 2017 19.20 19.20 19.14 19.17 4,535 -0.03(-0.16%)
Jun 29, 2017 19.26 19.26 19.20 19.20 2,011 -0.08(-0.41%)
Jun 28, 2017 19.28 19.28 19.28 19.28 380 -0.05(-0.26%)
Jun 27, 2017 19.38 19.38 19.33 19.33 2,159 -0.19(-0.97%)
Jun 26, 2017 19.46 19.53 19.46 19.52 3,672 +0.04(+0.21%)
Jun 23, 2017 19.49 19.49 19.47 19.48 3,752 +0.04(+0.21%)
Jun 22, 2017 19.44 19.44 19.44 19.44 7,220 +0.04(+0.21%)
Jun 21, 2017 19.46 19.46 19.39 19.40 30,538 -0.04(-0.21%)
Jun 20, 2017 19.41 19.44 19.41 19.44 2,581 +0.09(+0.47%)
Jun 19, 2017 19.42 19.42 19.35 19.35 1,718 -0.04(-0.21%)
Jun 16, 2017 19.40 19.40 19.39 19.39 1,217 -0.01(-0.05%)
Jun 15, 2017 19.39 19.40 19.39 19.40 1,355 +0.01(+0.05%)
Jun 14, 2017 19.39 19.39 19.39 19.39 682 +0.08(+0.41%)
Jun 13, 2017 19.36 19.36 19.31 19.31 1,345 -0.08(-0.41%)
Jun 12, 2017 19.44 19.44 19.39 19.39 1,538 -0.07(-0.36%)
Jun 09, 2017 19.42 19.46 19.42 19.46 56,098 -0.01(-0.05%)
Jun 08, 2017 19.46 19.47 19.45 19.47 2,122 -0.01(-0.05%)
Jun 07, 2017 19.50 19.50 19.48 19.48 1,454 -0.02(-0.10%)
Jun 06, 2017 19.50 19.50 19.50 19.50 292 +0.01(+0.05%)
Jun 05, 2017 19.51 19.51 19.48 19.49 2,568 -0.02(-0.10%)
Jun 02, 2017 19.48 19.51 19.48 19.51 6,015 +0.11(+0.57%)
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.