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 (%)
May 31, 2017 19.46 19.46 19.41 19.44 1,515 +0.00(+0.00%)
May 30, 2017 19.48 19.48 19.44 19.44 5,496 -0.04(-0.21%)
May 29, 2017 19.49 19.49 19.44 19.48 8,589 +0.07(+0.36%)
May 26, 2017 19.41 19.41 19.41 19.41 814 -0.01(-0.05%)
May 25, 2017 19.47 19.47 19.42 19.42 1,331 +0.00(+0.00%)
May 24, 2017 19.37 19.42 19.37 19.42 2,226 +0.03(+0.15%)
May 23, 2017 19.40 19.40 19.39 19.39 1,704 -0.01(-0.05%)
May 19, 2017 19.37 19.40 19.37 19.40 4,627 -0.02(-0.10%)
May 18, 2017 19.39 19.42 19.37 19.42 19,184 +0.05(+0.26%)
May 17, 2017 19.31 19.40 19.31 19.37 15,166 +0.09(+0.47%)
May 16, 2017 19.28 19.28 19.28 19.28 3,027 +0.03(+0.16%)
May 12, 2017 19.25 19.25 19.25 238 +0.03(+0.16%)
May 11, 2017 19.22 19.22 19.22 19.22 791 +0.01(+0.05%)
May 10, 2017 19.26 19.26 19.20 19.21 1,124 +0.00(+0.00%)
May 09, 2017 19.25 19.25 19.21 19.21 5,350 -0.06(-0.31%)
May 08, 2017 19.30 19.30 19.27 19.27 2,179 -0.03(-0.16%)
May 05, 2017 19.30 19.30 19.30 19.30 2,197 +0.00(+0.00%)
May 04, 2017 19.30 19.30 19.29 19.30 2,046 -0.04(-0.21%)
May 03, 2017 19.34 19.36 19.34 19.34 3,696 -0.03(-0.15%)
May 02, 2017 19.35 19.37 19.35 19.37 18,159 +0.09(+0.47%)
May 01, 2017 19.19 19.28 19.19 19.28 566 -0.03(-0.16%)
Apr 28, 2017 19.33 19.33 19.30 19.31 1,091 +0.01(+0.05%)
Apr 27, 2017 19.22 19.30 19.22 19.30 857 +0.03(+0.16%)
Apr 26, 2017 19.24 19.27 19.24 19.27 654 +0.01(+0.05%)
Apr 25, 2017 19.28 19.28 19.26 19.26 1,761 -0.05(-0.26%)
Apr 24, 2017 19.33 19.33 19.31 19.31 6,037 -0.03(-0.16%)
Apr 21, 2017 19.31 19.35 19.31 19.34 3,736 +0.00(+0.00%)
Apr 20, 2017 19.34 19.34 19.34 19.34 1,623 +0.00(+0.00%)
Apr 19, 2017 19.34 19.34 19.34 19.34 401 -0.04(-0.21%)
Apr 18, 2017 19.38 19.38 19.38 19.38 276 +0.07(+0.36%)
Apr 17, 2017 19.30 19.31 19.30 19.31 904 +0.01(+0.05%)
Apr 13, 2017 19.27 19.33 19.26 19.30 1,177 +0.05(+0.26%)
Apr 12, 2017 19.20 19.25 19.20 19.25 2,097 +0.08(+0.42%)
Apr 10, 2017 19.17 19.17 19.17 789 -0.03(-0.16%)
Apr 07, 2017 19.21 19.21 19.20 19.20 684 -0.01(-0.05%)
Apr 06, 2017 19.20 19.21 19.20 19.21 592 +0.06(+0.31%)
Apr 05, 2017 19.15 19.15 19.15 19.15 388 -0.04(-0.21%)
Apr 04, 2017 19.12 19.20 19.12 19.19 10,445 +0.06(+0.31%)
Mar 31, 2017 19.13 19.13 19.13 316 +0.00(+0.00%)
Mar 30, 2017 19.14 19.14 19.13 19.13 1,919 +0.01(+0.05%)
Mar 29, 2017 19.12 19.12 19.12 19.12 865 +0.03(+0.16%)
Mar 28, 2017 19.10 19.13 19.09 19.09 5,835 -0.07(-0.37%)
Mar 27, 2017 19.23 19.23 19.16 19.16 2,168 +0.04(+0.21%)
Mar 24, 2017 19.11 19.12 19.10 19.12 50,395 +0.01(+0.05%)
Mar 23, 2017 19.12 19.12 19.11 19.11 8,900 +0.04(+0.21%)
Mar 22, 2017 19.05 19.09 19.05 19.07 2,207 +0.00(+0.00%)
Mar 21, 2017 19.05 19.07 19.05 19.07 9,084 +0.02(+0.10%)
Mar 20, 2017 19.05 19.05 19.03 19.05 5,713 +0.01(+0.05%)
Mar 17, 2017 19.00 19.05 19.00 19.04 5,014 +0.06(+0.32%)
Mar 16, 2017 19.00 19.00 18.98 18.98 2,204 +0.12(+0.64%)
Mar 14, 2017 18.86 18.86 18.86 190 +0.00(+0.00%)
Mar 13, 2017 18.96 18.96 18.86 18.86 3,400 -0.06(-0.32%)
Mar 10, 2017 18.94 18.98 18.91 18.92 38,022 +0.04(+0.21%)
Mar 09, 2017 18.93 18.93 18.88 18.88 69,378 -0.09(-0.47%)
Mar 08, 2017 18.94 18.97 18.93 18.97 2,875 -0.06(-0.32%)
Mar 07, 2017 19.05 19.05 19.02 19.03 12,439 -0.04(-0.21%)
Mar 06, 2017 19.07 19.08 19.07 19.07 1,129 +0.02(+0.10%)
Mar 03, 2017 19.09 19.09 19.05 19.05 9,987 -0.01(-0.05%)
Mar 02, 2017 19.08 19.08 19.06 19.06 7,130 -0.02(-0.10%)
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.