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, 2013 20.19 20.21 20.14 20.14 145,030 -0.05(-0.25%)
Apr 29, 2013 20.19 20.20 20.14 20.19 3,702 +0.02(+0.10%)
Apr 26, 2013 20.17 20.18 20.12 20.17 4,145 +0.05(+0.25%)
Apr 25, 2013 20.14 20.14 20.10 20.12 29,949 -0.11(-0.54%)
Apr 24, 2013 20.22 20.23 20.20 20.23 11,024 +0.01(+0.05%)
Apr 23, 2013 20.20 20.22 20.20 20.22 6,968 +0.00(+0.00%)
Apr 22, 2013 20.22 20.22 20.20 20.22 9,833 +0.01(+0.05%)
Apr 19, 2013 20.21 20.21 20.15 20.21 4,275 -0.01(-0.05%)
Apr 18, 2013 20.16 20.22 20.16 20.22 13,576 +0.01(+0.05%)
Apr 17, 2013 20.21 20.21 20.21 20.21 588 +0.02(+0.10%)
Apr 16, 2013 20.19 20.19 20.15 20.19 26,861 -0.03(-0.15%)
Apr 15, 2013 20.19 20.22 20.19 20.22 21,195 +0.02(+0.10%)
Apr 12, 2013 20.12 20.20 20.12 20.20 6,414 +0.08(+0.40%)
Apr 11, 2013 20.10 20.13 20.10 20.12 21,176 +0.02(+0.10%)
Apr 10, 2013 20.15 20.15 20.09 20.10 21,938 -0.08(-0.40%)
Apr 09, 2013 20.21 20.21 20.18 20.18 36,868 +0.04(+0.20%)
Apr 08, 2013 20.19 20.21 20.14 20.14 12,489 -0.06(-0.30%)
Apr 05, 2013 20.21 20.22 20.19 20.20 8,340 +0.07(+0.35%)
Apr 04, 2013 20.10 20.13 20.10 20.13 6,692 +0.06(+0.30%)
Apr 03, 2013 20.05 20.08 20.05 20.07 52,253 +0.09(+0.45%)
Apr 02, 2013 20.02 20.03 19.98 19.98 12,904 +0.00(+0.00%)
Apr 01, 2013 19.96 20.02 19.96 19.98 14,257 +0.03(+0.15%)
Mar 28, 2013 19.95 19.95 19.95 0 -0.06(-0.30%)
Mar 27, 2013 20.00 20.02 19.97 20.01 20,929 +0.04(+0.20%)
Mar 26, 2013 19.96 19.97 19.93 19.97 8,550 +0.01(+0.05%)
Mar 25, 2013 19.97 19.98 19.93 19.96 10,143 -0.08(-0.40%)
Mar 22, 2013 20.04 20.04 19.98 20.04 7,293 +0.01(+0.05%)
Mar 21, 2013 20.01 20.04 19.97 20.03 10,877 +0.05(+0.25%)
Mar 20, 2013 20.01 20.01 19.98 19.98 942 -0.07(-0.35%)
Mar 19, 2013 20.02 20.05 19.94 20.05 18,054 +0.05(+0.25%)
Mar 18, 2013 20.00 20.00 19.99 20.00 9,670 +0.05(+0.25%)
Mar 15, 2013 19.94 19.95 19.93 19.95 7,839 +0.04(+0.20%)
Mar 14, 2013 19.88 19.92 19.88 19.91 16,579 -0.01(-0.05%)
Mar 13, 2013 19.91 19.93 19.89 19.92 18,565 +0.00(+0.00%)
Mar 12, 2013 19.92 19.93 19.91 19.92 15,685 +0.07(+0.35%)
Mar 11, 2013 19.88 19.89 19.85 19.85 20,390 -0.04(-0.20%)
Mar 08, 2013 19.89 19.90 19.81 19.89 14,255 -0.07(-0.35%)
Mar 07, 2013 19.98 19.98 19.93 19.96 22,409 +0.01(+0.05%)
Mar 06, 2013 19.98 20.00 19.95 19.95 14,809 -0.09(-0.45%)
Mar 05, 2013 20.02 20.04 20.00 20.04 18,139 +0.02(+0.10%)
Mar 04, 2013 20.07 20.07 20.02 20.02 26,518 -0.02(-0.10%)
Mar 01, 2013 20.02 20.04 20.01 20.04 14,164 +0.05(+0.25%)
Feb 28, 2013 19.99 20.00 19.95 19.99 11,458 +0.00(+0.00%)
Feb 27, 2013 19.99 20.00 19.98 19.99 33,232 +0.04(+0.20%)
Feb 26, 2013 19.96 19.97 19.91 19.95 40,751 -0.02(-0.10%)
Feb 22, 2013 19.94 19.97 19.90 19.97 8,865 +0.06(+0.30%)
Feb 21, 2013 19.92 19.92 19.87 19.91 4,104 +0.02(+0.10%)
Feb 20, 2013 19.88 19.89 19.85 19.89 14,825 +0.04(+0.20%)
Feb 19, 2013 19.92 19.92 19.85 19.85 14,091 -0.06(-0.30%)
Feb 15, 2013 19.91 19.91 19.91 0 +0.06(+0.30%)
Feb 14, 2013 19.88 19.88 19.85 19.85 9,190 -0.03(-0.15%)
Feb 13, 2013 19.88 19.88 19.83 19.88 2,931 -0.02(-0.10%)
Feb 12, 2013 19.91 19.91 19.89 19.90 18,383 -0.03(-0.15%)
Feb 11, 2013 19.94 19.94 19.90 19.93 57,446 +0.00(+0.00%)
Feb 08, 2013 19.93 19.93 19.90 19.93 9,871 +0.02(+0.10%)
Feb 07, 2013 19.85 19.91 19.85 19.91 24,015 +0.01(+0.05%)
Feb 06, 2013 19.89 19.91 19.89 19.90 16,299 +0.02(+0.10%)
Feb 04, 2013 19.80 19.89 19.80 19.88 5,747 +0.09(+0.45%)
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.