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 (%)
Sep 28, 2018 18.25 18.25 18.25 18.25 2,000 +0.05(+0.27%)
Sep 27, 2018 18.21 18.23 18.20 18.20 3,420 +0.00(+0.00%)
Sep 26, 2018 18.19 18.20 18.18 18.20 4,200 -0.04(-0.22%)
Sep 25, 2018 18.24 18.24 18.24 39 +0.00(+0.00%)
Sep 24, 2018 18.22 18.24 18.22 18.24 1,100 +0.00(+0.00%)
Sep 21, 2018 18.19 18.26 18.19 18.24 4,729 -0.02(-0.11%)
Sep 20, 2018 18.19 18.26 18.19 18.26 801 -0.02(-0.11%)
Sep 19, 2018 18.28 18.28 18.28 18.28 200 +0.01(+0.05%)
Sep 18, 2018 18.27 18.27 18.27 18.27 1,635 -0.08(-0.44%)
Sep 17, 2018 18.37 18.37 18.35 18.35 2,560 -0.02(-0.11%)
Sep 14, 2018 18.29 18.37 18.29 18.37 4,984 +0.05(+0.27%)
Sep 13, 2018 18.32 18.32 18.32 57 +0.00(+0.00%)
Sep 12, 2018 18.32 18.32 18.32 18.32 600 -0.04(-0.22%)
Sep 11, 2018 18.38 18.38 18.36 18.36 1,316 -0.05(-0.27%)
Sep 10, 2018 18.41 18.41 18.41 18.41 500 +0.00(+0.00%)
Sep 07, 2018 18.38 18.41 18.37 18.41 7,737 -0.09(-0.49%)
Sep 06, 2018 18.41 18.50 18.41 18.50 5,336 +0.07(+0.38%)
Sep 05, 2018 18.40 18.43 18.40 18.43 761 -0.04(-0.22%)
Sep 04, 2018 18.42 18.47 18.42 18.47 1,664 +0.05(+0.27%)
Aug 31, 2018 18.42 18.42 18.42 0 +0.00(+0.00%)
Aug 30, 2018 18.42 18.42 18.42 18.42 1,333 +0.07(+0.38%)
Aug 29, 2018 18.34 18.35 18.34 18.35 1,075 -0.10(-0.54%)
Aug 28, 2018 18.40 18.45 18.40 18.45 2,350 -0.02(-0.11%)
Aug 27, 2018 18.47 18.47 18.47 18.47 1,900 -0.02(-0.11%)
Aug 24, 2018 18.49 18.49 18.44 18.49 3,450 +0.03(+0.16%)
Aug 23, 2018 18.47 18.48 18.46 18.46 2,194 -0.02(-0.11%)
Aug 22, 2018 18.47 18.48 18.47 18.48 4,400 +0.05(+0.27%)
Aug 21, 2018 18.43 18.47 18.43 18.43 5,924 -0.05(-0.27%)
Aug 20, 2018 18.45 18.48 18.44 18.48 16,100 +0.01(+0.05%)
Aug 17, 2018 18.36 18.47 18.36 18.47 2,710 +0.03(+0.16%)
Aug 16, 2018 18.43 18.44 18.43 18.44 6,363 +0.02(+0.11%)
Aug 15, 2018 18.44 18.46 18.42 18.42 5,550 +0.02(+0.11%)
Aug 14, 2018 18.36 18.40 18.36 18.40 3,050 -0.01(-0.05%)
Aug 13, 2018 18.37 18.41 18.37 18.41 480 +0.03(+0.16%)
Aug 10, 2018 18.38 18.38 18.38 18.38 175 +0.00(+0.00%)
Aug 09, 2018 18.38 18.38 18.38 18.38 118 +0.06(+0.33%)
Aug 08, 2018 18.31 18.35 18.30 18.32 23,319 +0.03(+0.16%)
Aug 07, 2018 18.32 18.32 18.29 18.29 1,300 -0.04(-0.22%)
Aug 03, 2018 18.33 18.33 18.33 0 +0.03(+0.16%)
Aug 02, 2018 18.30 18.30 18.30 18.30 200 -0.06(-0.33%)
Aug 01, 2018 18.36 18.36 18.36 18.36 175 +0.02(+0.11%)
Jul 31, 2018 18.38 18.38 18.34 18.34 6,500 -0.06(-0.33%)
Jul 30, 2018 18.34 18.40 18.34 18.40 4,952 -0.04(-0.22%)
Jul 26, 2018 18.44 18.44 18.44 0 -0.02(-0.11%)
Jul 25, 2018 18.44 18.53 18.44 18.46 42,310 -0.07(-0.38%)
Jul 24, 2018 18.45 18.53 18.45 18.53 3,393 +0.06(+0.32%)
Jul 23, 2018 18.51 18.52 18.47 18.47 4,384 -0.14(-0.75%)
Jul 19, 2018 18.61 18.61 18.61 37 +0.02(+0.11%)
Jul 18, 2018 18.58 18.62 18.58 18.59 1,600 +0.00(+0.00%)
Jul 17, 2018 18.57 18.66 18.57 18.59 7,507 +0.02(+0.11%)
Jul 16, 2018 18.57 18.57 18.56 18.57 925 +0.01(+0.05%)
Jul 13, 2018 18.55 18.56 18.55 18.56 3,925 -0.03(-0.16%)
Jul 12, 2018 18.61 18.61 18.55 18.59 595 -0.02(-0.11%)
Jul 11, 2018 18.56 18.61 18.53 18.61 2,913 +0.06(+0.32%)
Jul 10, 2018 18.56 18.59 18.55 18.55 3,559 -0.04(-0.22%)
Jul 09, 2018 18.56 18.60 18.56 18.59 1,432 -0.07(-0.38%)
Jul 06, 2018 18.66 18.66 18.66 18.66 200 +0.06(+0.32%)
Jul 05, 2018 18.55 18.60 18.55 18.60 805 +0.07(+0.38%)
Jul 04, 2018 18.56 18.56 18.53 18.53 575 -0.05(-0.27%)
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.