Canada markets open in 1 hour 50 minutes

Invesco Tactical Bond ETF (PTB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.900.00 (0.00%)
At close: 02:53PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202415.3515.3515.3515.3515.352,300
May 01, 202415.4415.4415.3215.3215.32906
Apr 30, 202415.3515.3515.3515.3515.35900
Apr 29, 202415.2915.3015.2915.3015.30200
Apr 26, 202415.4115.4115.4115.4115.41100
Apr 26, 20240.05654 Dividend
Apr 25, 202415.3515.3515.3515.3515.29-
Apr 24, 202415.2915.3515.2815.3515.29900
Apr 23, 202415.3515.3515.3515.3515.29200
Apr 22, 202415.4415.4415.3715.3715.312,100
Apr 19, 202415.3815.3815.3815.3815.321,500
Apr 18, 202415.3815.3815.3715.3715.31600
Apr 17, 202415.4115.4115.4115.4115.35860
Apr 16, 202415.3915.3915.3915.3915.33111
Apr 15, 202415.3315.3315.3215.3215.26300
Apr 12, 202415.5915.5915.4415.4415.38600
Apr 11, 202415.4115.4315.4115.4315.373,956
Apr 10, 202415.4815.4815.4815.4815.42100
Apr 09, 202415.5515.5815.5515.5715.5123,400
Apr 08, 202415.0115.4315.0115.4315.37825
Apr 05, 202415.5715.5715.5715.5715.511,000
Apr 04, 202415.5215.5215.5215.5215.46-
Apr 03, 202415.5215.5215.5215.5215.46393
Apr 02, 202415.5015.5015.5015.5015.44120
Apr 01, 202415.5915.5915.5915.5915.53-
Mar 28, 202415.5915.5915.5915.5915.53-
Mar 27, 202415.5915.5915.5915.5915.53-
Mar 26, 202415.5915.5915.5915.5915.53-
Mar 26, 20240.05615 Dividend
Mar 25, 202415.5915.5915.5815.5915.485,100
Mar 22, 202415.6215.6415.6215.6415.531,500
Mar 21, 202415.6015.6015.6015.6015.49-
Mar 20, 202415.6015.6015.5715.6015.491,400
Mar 19, 202415.5415.5415.5415.5415.43900
Mar 18, 202415.5215.5215.5215.5215.41-
Mar 15, 202415.5215.5215.5215.5215.411,000
Mar 14, 202415.5915.5915.5915.5915.48-
Mar 13, 202415.6615.6615.5915.5915.481,100
Mar 12, 202415.6115.6115.6015.6115.501,814
Mar 11, 202415.7215.7215.6515.6715.563,500
Mar 08, 202415.7415.7415.7415.7415.63704
Mar 07, 202415.8015.8015.7115.7115.605,237
Mar 06, 202415.7315.7315.7315.7315.622,200
Mar 05, 202415.6515.6515.6515.6515.54200
Mar 04, 202415.6115.6115.6115.6115.50555
Mar 01, 202415.7315.7315.5815.6715.562,717
Feb 29, 202415.6015.6015.6015.6015.49100
Feb 28, 202415.5615.5615.5115.5515.441,500
Feb 27, 202415.5515.5515.5515.5515.441,000
Feb 27, 20240.05611 Dividend
Feb 26, 202415.6015.6015.6015.6015.43-
Feb 23, 202415.6015.6015.6015.6015.43512
Feb 22, 202415.7015.7015.7015.7015.53267
Feb 21, 202415.5415.5915.5415.5815.418,400
Feb 20, 202415.6915.6915.6315.6315.46246
Feb 16, 202415.5615.5615.5615.5615.39-
Feb 15, 202415.5615.5615.5615.5615.39240
Feb 14, 202415.5015.5015.5015.5015.33100
Feb 13, 202415.4015.4015.3715.3815.213,500
Feb 12, 202415.4915.4915.4915.4915.32-
Feb 09, 202415.4915.4915.4915.4915.32100
Feb 08, 202415.5215.5215.5115.5115.342,000
Feb 07, 202415.6015.6115.5815.5815.412,170
Feb 06, 202415.6015.6015.6015.6015.43-
Feb 05, 202415.6015.6015.6015.6015.43-
Feb 02, 202415.6015.6015.6015.6015.43665
Feb 01, 202415.6715.6715.6715.6715.50850
Jan 31, 202415.6215.6315.6115.6115.441,300
Jan 30, 202415.6515.6515.5015.5815.414,400
Jan 29, 202415.4015.4015.4015.4015.23717
Jan 29, 20240.05447 Dividend
Jan 26, 202415.5315.5315.4315.4415.224,500
Jan 25, 202415.4515.5215.4515.5215.30300
Jan 24, 202415.4515.4515.4515.4515.23901
Jan 23, 202415.5015.5215.5015.5215.303,825
Jan 22, 202415.5515.5515.5315.5315.311,870
Jan 19, 202415.4815.4815.4515.4515.231,000
Jan 18, 202415.4715.4715.4215.4215.202,217
Jan 17, 202415.4715.4715.4715.4715.252,500
Jan 16, 202415.6315.6415.5415.5415.328,356
Jan 15, 202415.7415.7415.7415.7415.51-
Jan 12, 202415.7415.7415.7415.7415.51-
Jan 11, 202415.7415.7415.7415.7415.51-
Jan 10, 202415.7415.7415.7415.7415.51-
Jan 09, 202415.7315.7615.7215.7415.511,202
Jan 08, 202415.3915.7115.3915.7115.486,600
Jan 05, 202415.7315.7315.6315.6315.412,806
Jan 04, 202415.8015.8015.8015.8015.57-
Jan 03, 202415.6815.8015.6815.8015.572,302
Jan 02, 202415.7815.7815.7815.7815.55100
Dec 29, 202315.9415.9415.9415.9415.71500
Dec 28, 202316.0516.0516.0516.0515.82-
Dec 27, 202316.0516.0516.0516.0515.82-
Dec 27, 20230.20297 Dividend
Dec 22, 202316.0916.0916.0516.0515.62200
Dec 21, 202316.1316.1316.1016.1015.671,779
Dec 20, 202316.0416.1516.0416.1515.722,157
Dec 19, 202315.9316.0415.9316.0315.601,532
Dec 18, 202316.0016.0616.0016.0615.631,561
Dec 15, 202316.0716.0716.0516.0515.622,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...