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 (%)
Jun 28, 2013 19.25 19.25 19.25 0 +0.12(+0.63%)
Jun 26, 2013 19.13 19.18 19.13 19.13 3,911 +0.07(+0.37%)
Jun 25, 2013 19.16 19.16 19.06 19.06 5,350 -0.16(-0.83%)
Jun 24, 2013 19.22 19.22 19.22 19.22 125 -0.09(-0.47%)
Jun 21, 2013 19.44 19.44 19.31 19.31 15,095 -0.13(-0.67%)
Jun 20, 2013 19.49 19.49 19.43 19.44 3,954 -0.24(-1.22%)
Jun 19, 2013 19.70 19.70 19.68 19.68 2,939 +0.00(+0.00%)
Jun 18, 2013 19.68 19.68 19.67 19.68 22,777 +0.01(+0.05%)
Jun 17, 2013 19.69 19.70 19.67 19.67 1,499 -0.04(-0.20%)
Jun 14, 2013 19.71 19.72 19.65 19.71 11,619 +0.08(+0.41%)
Jun 13, 2013 19.53 19.63 19.53 19.63 40,672 +0.03(+0.15%)
Jun 12, 2013 19.58 19.60 19.53 19.60 7,750 +0.01(+0.05%)
Jun 11, 2013 19.53 19.59 19.52 19.59 12,233 +0.04(+0.20%)
Jun 10, 2013 19.60 19.61 19.55 19.55 7,438 -0.14(-0.71%)
Jun 07, 2013 19.73 19.73 19.69 19.69 106,046 -0.02(-0.10%)
Jun 06, 2013 19.73 19.78 19.70 19.71 16,830 -0.05(-0.25%)
Jun 05, 2013 19.74 19.76 19.74 19.76 16,571 +0.00(+0.00%)
Jun 04, 2013 19.75 19.78 19.75 19.76 43,414 +0.01(+0.05%)
Jun 03, 2013 19.75 19.80 19.73 19.75 15,251 +0.01(+0.05%)
May 31, 2013 19.82 19.82 19.74 19.74 30,860 -0.06(-0.30%)
May 30, 2013 19.81 19.82 19.79 19.80 23,733 +0.01(+0.05%)
May 29, 2013 19.81 19.81 19.74 19.79 9,569 -0.02(-0.10%)
May 28, 2013 19.90 19.90 19.81 19.81 32,764 -0.16(-0.80%)
May 27, 2013 20.00 20.00 19.96 19.97 31,216 -0.01(-0.05%)
May 24, 2013 20.00 20.00 19.94 19.98 8,526 -0.01(-0.05%)
May 23, 2013 20.01 20.01 19.98 19.99 4,338 -0.03(-0.15%)
May 22, 2013 20.04 20.04 19.99 20.02 6,155 -0.03(-0.15%)
May 21, 2013 20.03 20.05 20.03 20.05 2,992 +0.05(+0.25%)
May 17, 2013 20.00 20.00 20.00 0 -0.08(-0.40%)
May 16, 2013 20.06 20.08 20.06 20.08 12,659 +0.05(+0.25%)
May 15, 2013 20.05 20.05 19.97 20.03 33,667 -0.02(-0.10%)
May 13, 2013 20.05 20.06 20.03 20.05 8,481 -0.02(-0.10%)
May 10, 2013 20.11 20.11 20.03 20.07 5,996 -0.07(-0.35%)
May 09, 2013 20.14 20.15 20.10 20.14 11,250 -0.01(-0.05%)
May 08, 2013 20.13 20.15 20.10 20.15 19,046 +0.04(+0.20%)
May 07, 2013 20.13 20.13 20.07 20.11 22,277 -0.02(-0.10%)
May 06, 2013 20.15 20.16 20.08 20.13 3,956 -0.02(-0.10%)
May 03, 2013 20.22 20.22 20.15 20.15 20,441 -0.10(-0.49%)
May 02, 2013 20.20 20.25 20.19 20.25 10,560 +0.02(+0.10%)
May 01, 2013 20.23 20.23 20.23 20.23 13,086 +0.09(+0.45%)
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%)
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.