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, 2014 19.25 19.26 19.22 19.23 5,718 +0.01(+0.05%)
Apr 29, 2014 19.19 19.23 19.19 19.22 5,506 -0.02(-0.10%)
Apr 28, 2014 19.23 19.24 19.23 19.24 1,415 +0.03(+0.16%)
Apr 25, 2014 19.25 19.27 19.21 19.21 5,769 -0.07(-0.36%)
Apr 24, 2014 19.32 19.33 19.28 19.28 5,851 -0.01(-0.05%)
Apr 22, 2014 19.29 19.29 19.29 818 +0.00(+0.00%)
Apr 21, 2014 19.29 19.29 19.28 19.29 4,259 +0.00(+0.00%)
Apr 17, 2014 19.29 19.29 19.29 0 +0.01(+0.05%)
Apr 15, 2014 19.28 19.28 19.28 429 +0.03(+0.16%)
Apr 14, 2014 19.28 19.28 19.25 19.25 3,714 +0.00(+0.00%)
Apr 11, 2014 19.30 19.30 19.25 19.25 2,956 -0.02(-0.10%)
Apr 10, 2014 19.28 19.28 19.27 19.27 2,900 +0.03(+0.16%)
Apr 09, 2014 19.20 19.24 19.20 19.24 4,340 +0.04(+0.21%)
Apr 07, 2014 19.20 19.20 19.20 773 -0.01(-0.05%)
Apr 04, 2014 19.20 19.21 19.20 19.21 1,760 +0.03(+0.16%)
Apr 03, 2014 19.17 19.18 19.15 19.18 1,593 +0.03(+0.16%)
Apr 02, 2014 19.17 19.17 19.15 19.15 3,571 -0.01(-0.05%)
Apr 01, 2014 19.19 19.19 19.16 19.16 5,512 -0.07(-0.36%)
Mar 31, 2014 19.19 19.23 19.17 19.23 8,788 -0.02(-0.10%)
Mar 28, 2014 19.26 19.26 19.24 19.25 2,360 +0.06(+0.31%)
Mar 27, 2014 19.24 19.24 19.19 19.19 1,030 -0.04(-0.21%)
Mar 26, 2014 19.21 19.23 19.21 19.23 5,123 -0.05(-0.26%)
Mar 25, 2014 19.25 19.28 19.25 19.28 2,666 +0.01(+0.05%)
Mar 24, 2014 19.25 19.27 19.25 19.27 3,669 +0.01(+0.05%)
Mar 21, 2014 19.20 19.26 19.20 19.26 9,191 +0.05(+0.26%)
Mar 20, 2014 19.21 19.22 19.18 19.21 5,925 +0.01(+0.05%)
Mar 19, 2014 19.31 19.34 19.20 19.20 24,307 -0.09(-0.47%)
Mar 18, 2014 19.29 19.29 19.29 19.29 10,200 +0.03(+0.16%)
Mar 17, 2014 19.26 19.26 19.26 19.26 683 -0.04(-0.21%)
Mar 14, 2014 19.30 19.30 19.30 19.30 1,154 +0.06(+0.31%)
Mar 13, 2014 19.24 19.24 19.24 19.24 1,236 -0.02(-0.10%)
Mar 12, 2014 19.24 19.26 19.24 19.26 5,731 +0.04(+0.21%)
Mar 11, 2014 19.21 19.22 19.21 19.22 3,857 +0.02(+0.10%)
Mar 10, 2014 19.17 19.21 19.17 19.20 822,583 +0.03(+0.16%)
Mar 07, 2014 19.16 19.17 19.16 19.17 2,699 -0.01(-0.05%)
Mar 06, 2014 19.19 19.19 19.18 19.18 11,530 -0.09(-0.47%)
Mar 05, 2014 19.27 19.27 19.27 19.27 3,360 +0.06(+0.31%)
Mar 04, 2014 19.30 19.30 19.21 19.21 6,154 -0.09(-0.47%)
Mar 03, 2014 19.28 19.31 19.28 19.30 3,952 -0.02(-0.10%)
Feb 28, 2014 19.26 19.32 19.26 19.32 2,098 +0.06(+0.31%)
Feb 27, 2014 19.25 19.26 19.25 19.26 1,780 +0.05(+0.26%)
Feb 26, 2014 19.20 19.21 19.20 19.21 4,533 +0.03(+0.16%)
Feb 25, 2014 19.18 19.18 19.18 19.18 1,881 -0.05(-0.26%)
Feb 24, 2014 19.22 19.23 19.22 19.23 4,817 +0.01(+0.05%)
Feb 21, 2014 19.11 19.22 19.11 19.22 3,710 +0.06(+0.31%)
Feb 20, 2014 19.12 19.16 19.09 19.16 10,632 +0.01(+0.05%)
Feb 19, 2014 19.16 19.16 19.12 19.15 13,269 +0.05(+0.26%)
Feb 18, 2014 19.08 19.10 19.08 19.10 1,798 +0.03(+0.16%)
Feb 14, 2014 19.07 19.07 19.07 0 -0.04(-0.21%)
Feb 13, 2014 19.07 19.12 19.07 19.11 27,616 +0.07(+0.37%)
Feb 12, 2014 19.03 19.04 19.03 19.04 2,397 -0.07(-0.37%)
Feb 11, 2014 19.13 19.13 19.11 19.11 3,612 +0.00(+0.00%)
Feb 10, 2014 19.11 19.15 19.11 19.11 6,504 +0.00(+0.00%)
Feb 07, 2014 19.10 19.11 19.10 19.11 1,549 -0.02(-0.10%)
Feb 06, 2014 19.11 19.14 19.11 19.13 3,532 -0.02(-0.10%)
Feb 05, 2014 19.17 19.17 19.15 19.15 2,539 -0.10(-0.52%)
Feb 04, 2014 19.27 19.27 19.24 19.25 51,073 -0.03(-0.16%)
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.