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 (%)
Mar 31, 2016 19.26 19.30 19.25 19.30 10,737 +0.01(+0.05%)
Mar 30, 2016 19.21 19.29 19.21 19.29 6,601 -0.01(-0.05%)
Mar 29, 2016 19.21 19.30 19.19 19.30 2,267 +0.07(+0.36%)
Mar 28, 2016 19.20 19.23 19.20 19.23 2,538 -0.03(-0.16%)
Mar 24, 2016 19.26 19.26 19.26 0 -0.04(-0.21%)
Mar 23, 2016 19.24 19.30 19.24 19.30 11,203 +0.10(+0.52%)
Mar 22, 2016 19.24 19.24 19.20 19.20 12,453 +0.01(+0.05%)
Mar 21, 2016 19.20 19.24 19.19 19.19 2,236 -0.05(-0.26%)
Mar 18, 2016 19.24 19.25 19.22 19.24 1,723 +0.02(+0.10%)
Mar 17, 2016 19.21 19.24 19.21 19.22 4,299 +0.07(+0.37%)
Mar 16, 2016 19.08 19.17 19.08 19.15 4,095 +0.03(+0.16%)
Mar 15, 2016 19.17 19.18 19.09 19.12 10,056 +0.00(+0.00%)
Mar 14, 2016 19.06 19.14 19.06 19.12 10,063 +0.03(+0.16%)
Mar 11, 2016 19.14 19.14 19.07 19.09 11,965 -0.05(-0.26%)
Mar 10, 2016 19.14 19.14 19.11 19.14 14,486 -0.01(-0.05%)
Mar 09, 2016 19.17 19.17 19.13 19.15 14,999 -0.07(-0.36%)
Mar 08, 2016 19.21 19.22 19.18 19.22 11,746 +0.14(+0.73%)
Mar 07, 2016 19.06 19.11 19.06 19.08 11,676 -0.01(-0.05%)
Mar 04, 2016 19.14 19.14 19.07 19.09 20,397 -0.05(-0.26%)
Mar 03, 2016 19.14 19.14 19.12 19.14 15,564 +0.07(+0.37%)
Mar 02, 2016 19.01 19.09 19.01 19.07 17,932 +0.00(+0.00%)
Mar 01, 2016 19.11 19.11 19.04 19.07 9,007 -0.06(-0.31%)
Feb 29, 2016 19.17 19.20 19.13 19.13 15,947 -0.01(-0.05%)
Feb 26, 2016 19.11 19.16 19.11 19.14 10,680 -0.01(-0.05%)
Feb 25, 2016 19.18 19.21 19.14 19.15 13,687 -0.01(-0.05%)
Feb 24, 2016 19.26 19.26 19.16 19.16 9,104 -0.08(-0.42%)
Feb 23, 2016 19.24 19.27 19.20 19.24 88,199 -0.02(-0.10%)
Feb 22, 2016 19.27 19.28 19.25 19.26 17,496 +0.02(+0.10%)
Feb 19, 2016 19.29 19.29 19.23 19.24 15,956 -0.03(-0.16%)
Feb 18, 2016 19.21 19.27 19.21 19.27 35,489 +0.08(+0.42%)
Feb 17, 2016 19.16 19.19 19.15 19.19 8,066 +0.05(+0.26%)
Feb 16, 2016 19.21 19.22 19.14 19.14 18,808 -0.13(-0.67%)
Feb 12, 2016 19.27 19.27 19.27 0 -0.11(-0.57%)
Feb 11, 2016 19.41 19.44 19.35 19.38 6,819 +0.02(+0.10%)
Feb 10, 2016 19.30 19.36 19.26 19.36 3,463 +0.05(+0.26%)
Feb 09, 2016 19.35 19.35 19.28 19.31 47,408 +0.00(+0.00%)
Feb 08, 2016 19.32 19.33 19.30 19.31 7,275 +0.07(+0.36%)
Feb 05, 2016 19.20 19.25 19.20 19.24 12,151 +0.00(+0.00%)
Feb 04, 2016 19.21 19.24 19.19 19.24 72,347 +0.01(+0.05%)
Feb 03, 2016 19.21 19.24 19.20 19.23 5,833 -0.01(-0.05%)
Feb 02, 2016 19.23 19.28 19.22 19.24 42,099 +0.10(+0.52%)
Feb 01, 2016 19.15 19.15 19.10 19.14 3,913 -0.04(-0.21%)
Jan 29, 2016 19.21 19.23 19.18 19.18 22,035 +0.08(+0.42%)
Jan 28, 2016 19.11 19.11 19.09 19.10 1,159 -0.02(-0.10%)
Jan 27, 2016 19.03 19.13 19.03 19.12 15,739 +0.05(+0.26%)
Jan 26, 2016 19.03 19.08 19.03 19.07 7,578 -0.04(-0.21%)
Jan 25, 2016 19.11 19.13 19.11 19.11 535 +0.03(+0.16%)
Jan 22, 2016 19.07 19.12 19.07 19.08 45,651 -0.10(-0.52%)
Jan 21, 2016 19.24 19.24 19.14 19.18 11,934 -0.08(-0.42%)
Jan 20, 2016 19.26 19.30 19.22 19.26 4,606 +0.00(+0.00%)
Jan 19, 2016 19.24 19.28 19.22 19.26 14,736 -0.05(-0.26%)
Jan 18, 2016 19.29 19.31 19.29 19.31 2,653 +0.01(+0.05%)
Jan 15, 2016 19.26 19.30 19.26 19.30 11,713 +0.08(+0.42%)
Jan 14, 2016 19.27 19.28 19.21 19.22 20,651 -0.06(-0.31%)
Jan 13, 2016 19.19 19.28 19.19 19.28 644 +0.06(+0.31%)
Jan 12, 2016 19.23 19.23 19.20 19.22 3,406 +0.03(+0.16%)
Jan 11, 2016 19.21 19.21 19.16 19.19 7,466 -0.06(-0.31%)
Jan 08, 2016 19.24 19.25 19.22 19.25 4,512 +0.00(+0.00%)
Jan 07, 2016 19.23 19.27 19.20 19.25 7,863 -0.01(-0.05%)
Jan 06, 2016 19.24 19.26 19.24 19.26 2,332 +0.09(+0.47%)
Jan 05, 2016 19.19 19.19 19.15 19.17 5,708 +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.