UK markets closed

PowerShares 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:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202415.4715.4715.4715.4715.47-
15 May 202415.4715.4715.4715.4715.47-
14 May 202415.4715.4715.4715.4715.471,000
13 May 202415.4515.4515.4515.4515.451,500
10 May 202415.5315.5315.5315.5315.53-
09 May 202415.4715.5315.4715.5315.532,800
08 May 202415.4915.4915.4815.4915.496,200
07 May 202415.6515.6515.5415.5515.552,200
06 May 202415.4615.4815.4615.4815.4813,300
03 May 202415.4215.4215.4215.4215.421,730
02 May 202415.3515.3515.3515.3515.352,300
01 May 202415.4415.4415.3215.3215.32906
30 Apr 202415.3515.3515.3515.3515.35900
29 Apr 202415.2915.3015.2915.3015.30200
26 Apr 202415.4115.4115.4115.4115.41100
26 Apr 20240.05654 Dividend
25 Apr 202415.3515.3515.3515.3515.29-
24 Apr 202415.2915.3515.2815.3515.29900
23 Apr 202415.3515.3515.3515.3515.29200
22 Apr 202415.4415.4415.3715.3715.312,100
19 Apr 202415.3815.3815.3815.3815.321,500
18 Apr 202415.3815.3815.3715.3715.31600
17 Apr 202415.4115.4115.4115.4115.35860
16 Apr 202415.3915.3915.3915.3915.33111
15 Apr 202415.3315.3315.3215.3215.26300
12 Apr 202415.5915.5915.4415.4415.38600
11 Apr 202415.4115.4315.4115.4315.373,956
10 Apr 202415.4815.4815.4815.4815.42100
09 Apr 202415.5515.5815.5515.5715.5123,400
08 Apr 202415.0115.4315.0115.4315.37825
05 Apr 202415.5715.5715.5715.5715.511,000
04 Apr 202415.5215.5215.5215.5215.46-
03 Apr 202415.5215.5215.5215.5215.46393
02 Apr 202415.5015.5015.5015.5015.44120
01 Apr 202415.5915.5915.5915.5915.53-
28 Mar 202415.5915.5915.5915.5915.53-
27 Mar 202415.5915.5915.5915.5915.53-
26 Mar 202415.5915.5915.5915.5915.53-
26 Mar 20240.05615 Dividend
25 Mar 202415.5915.5915.5815.5915.485,100
22 Mar 202415.6215.6415.6215.6415.531,500
21 Mar 202415.6015.6015.6015.6015.49-
20 Mar 202415.6015.6015.5715.6015.491,400
19 Mar 202415.5415.5415.5415.5415.43900
18 Mar 202415.5215.5215.5215.5215.41-
15 Mar 202415.5215.5215.5215.5215.411,000
14 Mar 202415.5915.5915.5915.5915.48-
13 Mar 202415.6615.6615.5915.5915.481,100
12 Mar 202415.6115.6115.6015.6115.501,814
11 Mar 202415.7215.7215.6515.6715.563,500
08 Mar 202415.7415.7415.7415.7415.63704
07 Mar 202415.8015.8015.7115.7115.605,237
06 Mar 202415.7315.7315.7315.7315.622,200
05 Mar 202415.6515.6515.6515.6515.54200
04 Mar 202415.6115.6115.6115.6115.50555
01 Mar 202415.7315.7315.5815.6715.562,717
29 Feb 202415.6015.6015.6015.6015.49100
28 Feb 202415.5615.5615.5115.5515.441,500
27 Feb 202415.5515.5515.5515.5515.441,000
27 Feb 20240.05611 Dividend
26 Feb 202415.6015.6015.6015.6015.43-
23 Feb 202415.6015.6015.6015.6015.43512
22 Feb 202415.7015.7015.7015.7015.53267
21 Feb 202415.5415.5915.5415.5815.418,400
20 Feb 202415.6915.6915.6315.6315.46246
16 Feb 202415.5615.5615.5615.5615.39-
15 Feb 202415.5615.5615.5615.5615.39240
14 Feb 202415.5015.5015.5015.5015.33100
13 Feb 202415.4015.4015.3715.3815.213,500
12 Feb 202415.4915.4915.4915.4915.32-
09 Feb 202415.4915.4915.4915.4915.32100
08 Feb 202415.5215.5215.5115.5115.342,000
07 Feb 202415.6015.6115.5815.5815.412,170
06 Feb 202415.6015.6015.6015.6015.43-
05 Feb 202415.6015.6015.6015.6015.43-
02 Feb 202415.6015.6015.6015.6015.43665
01 Feb 202415.6715.6715.6715.6715.50850
31 Jan 202415.6215.6315.6115.6115.441,300
30 Jan 202415.6515.6515.5015.5815.414,400
29 Jan 202415.4015.4015.4015.4015.23717
29 Jan 20240.05447 Dividend
26 Jan 202415.5315.5315.4315.4415.224,500
25 Jan 202415.4515.5215.4515.5215.30300
24 Jan 202415.4515.4515.4515.4515.23901
23 Jan 202415.5015.5215.5015.5215.303,825
22 Jan 202415.5515.5515.5315.5315.311,870
19 Jan 202415.4815.4815.4515.4515.231,000
18 Jan 202415.4715.4715.4215.4215.202,217
17 Jan 202415.4715.4715.4715.4715.252,500
16 Jan 202415.6315.6415.5415.5415.328,356
15 Jan 202415.7415.7415.7415.7415.51-
12 Jan 202415.7415.7415.7415.7415.51-
11 Jan 202415.7415.7415.7415.7415.51-
10 Jan 202415.7415.7415.7415.7415.51-
09 Jan 202415.7315.7615.7215.7415.511,202
08 Jan 202415.3915.7115.3915.7115.486,600
05 Jan 202415.7315.7315.6315.6315.412,806
04 Jan 202415.8015.8015.8015.8015.57-
03 Jan 202415.6815.8015.6815.8015.572,302
02 Jan 202415.7815.7815.7815.7815.55100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...