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 30, 2017 19.20 19.20 19.14 19.17 4,535 -0.03(-0.16%)
Jun 29, 2017 19.26 19.26 19.20 19.20 2,011 -0.08(-0.41%)
Jun 28, 2017 19.28 19.28 19.28 19.28 380 -0.05(-0.26%)
Jun 27, 2017 19.38 19.38 19.33 19.33 2,159 -0.19(-0.97%)
Jun 26, 2017 19.46 19.53 19.46 19.52 3,672 +0.04(+0.21%)
Jun 23, 2017 19.49 19.49 19.47 19.48 3,752 +0.04(+0.21%)
Jun 22, 2017 19.44 19.44 19.44 19.44 7,220 +0.04(+0.21%)
Jun 21, 2017 19.46 19.46 19.39 19.40 30,538 -0.04(-0.21%)
Jun 20, 2017 19.41 19.44 19.41 19.44 2,581 +0.09(+0.47%)
Jun 19, 2017 19.42 19.42 19.35 19.35 1,718 -0.04(-0.21%)
Jun 16, 2017 19.40 19.40 19.39 19.39 1,217 -0.01(-0.05%)
Jun 15, 2017 19.39 19.40 19.39 19.40 1,355 +0.01(+0.05%)
Jun 14, 2017 19.39 19.39 19.39 19.39 682 +0.08(+0.41%)
Jun 13, 2017 19.36 19.36 19.31 19.31 1,345 -0.08(-0.41%)
Jun 12, 2017 19.44 19.44 19.39 19.39 1,538 -0.07(-0.36%)
Jun 09, 2017 19.42 19.46 19.42 19.46 56,098 -0.01(-0.05%)
Jun 08, 2017 19.46 19.47 19.45 19.47 2,122 -0.01(-0.05%)
Jun 07, 2017 19.50 19.50 19.48 19.48 1,454 -0.02(-0.10%)
Jun 06, 2017 19.50 19.50 19.50 19.50 292 +0.01(+0.05%)
Jun 05, 2017 19.51 19.51 19.48 19.49 2,568 -0.02(-0.10%)
Jun 02, 2017 19.48 19.51 19.48 19.51 6,015 +0.11(+0.57%)
Jun 01, 2017 19.40 19.40 19.40 19.40 664 -0.04(-0.21%)
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%)
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.