PowerShares Tactical Bond ETF (PTB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:53PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 15.89 | 15.89 | 15.81 | 15.85 | 15.85 | 4,665 |
| 13 Jun 2024 | 15.77 | 15.84 | 15.77 | 15.84 | 15.84 | 9,800 |
| 12 Jun 2024 | 15.79 | 15.79 | 15.74 | 15.74 | 15.74 | 3,100 |
| 11 Jun 2024 | 15.67 | 15.68 | 15.66 | 15.68 | 15.68 | 3,300 |
| 10 Jun 2024 | 15.63 | 15.63 | 15.62 | 15.62 | 15.62 | 1,800 |
| 07 Jun 2024 | 15.66 | 15.68 | 15.66 | 15.68 | 15.68 | 3,300 |
| 06 Jun 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 600 |
| 05 Jun 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 632 |
| 04 Jun 2024 | 15.67 | 15.67 | 15.66 | 15.67 | 15.67 | 1,900 |
| 03 Jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 600 |
| 31 May 2024 | 15.48 | 15.53 | 15.48 | 15.52 | 15.52 | 1,100 |
| 30 May 2024 | 15.43 | 15.46 | 15.43 | 15.46 | 15.46 | 6,800 |
| 30 May 2024 | 0.05814 Dividend | |||||
| 29 May 2024 | 15.40 | 15.41 | 15.40 | 15.40 | 15.34 | 6,800 |
| 28 May 2024 | 15.55 | 15.55 | 15.46 | 15.47 | 15.41 | 13,050 |
| 27 May 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.49 | 851 |
| 24 May 2024 | 15.55 | 15.58 | 15.55 | 15.58 | 15.52 | 3,800 |
| 23 May 2024 | 15.55 | 15.56 | 15.55 | 15.55 | 15.49 | 3,400 |
| 22 May 2024 | 15.51 | 15.61 | 15.51 | 15.61 | 15.55 | 725 |
| 21 May 2024 | 15.65 | 15.65 | 15.64 | 15.64 | 15.58 | 9,575 |
| 17 May 2024 | 15.56 | 15.56 | 15.52 | 15.52 | 15.46 | 350 |
| 16 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.41 | - |
| 15 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.41 | - |
| 14 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.41 | 1,000 |
| 13 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.39 | 1,500 |
| 10 May 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.47 | - |
| 09 May 2024 | 15.47 | 15.53 | 15.47 | 15.53 | 15.47 | 2,800 |
| 08 May 2024 | 15.49 | 15.49 | 15.48 | 15.49 | 15.43 | 6,200 |
| 07 May 2024 | 15.65 | 15.65 | 15.54 | 15.55 | 15.49 | 2,200 |
| 06 May 2024 | 15.46 | 15.48 | 15.46 | 15.48 | 15.42 | 13,300 |
| 03 May 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.36 | 1,730 |
| 02 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.29 | 2,300 |
| 01 May 2024 | 15.44 | 15.44 | 15.32 | 15.32 | 15.26 | 906 |
| 30 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.29 | 900 |
| 29 Apr 2024 | 15.29 | 15.30 | 15.29 | 15.30 | 15.24 | 200 |
| 26 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | 100 |
| 26 Apr 2024 | 0.05654 Dividend | |||||
| 25 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.24 | - |
| 24 Apr 2024 | 15.29 | 15.35 | 15.28 | 15.35 | 15.24 | 900 |
| 23 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.24 | 200 |
| 22 Apr 2024 | 15.44 | 15.44 | 15.37 | 15.37 | 15.26 | 2,100 |
| 19 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.27 | 1,500 |
| 18 Apr 2024 | 15.38 | 15.38 | 15.37 | 15.37 | 15.26 | 600 |
| 17 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.30 | 860 |
| 16 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.28 | 111 |
| 15 Apr 2024 | 15.33 | 15.33 | 15.32 | 15.32 | 15.21 | 300 |
| 12 Apr 2024 | 15.59 | 15.59 | 15.44 | 15.44 | 15.33 | 600 |
| 11 Apr 2024 | 15.41 | 15.43 | 15.41 | 15.43 | 15.32 | 3,956 |
| 10 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.36 | 100 |
| 09 Apr 2024 | 15.55 | 15.58 | 15.55 | 15.57 | 15.45 | 23,400 |
| 08 Apr 2024 | 15.01 | 15.43 | 15.01 | 15.43 | 15.32 | 825 |
| 05 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.45 | 1,000 |
| 04 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.40 | - |
| 03 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.40 | 393 |
| 02 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | 120 |
| 01 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.47 | - |
| 28 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.47 | - |
| 27 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.47 | - |
| 26 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.47 | - |
| 26 Mar 2024 | 0.05615 Dividend | |||||
| 25 Mar 2024 | 15.59 | 15.59 | 15.58 | 15.59 | 15.42 | 5,100 |
| 22 Mar 2024 | 15.62 | 15.64 | 15.62 | 15.64 | 15.47 | 1,500 |
| 21 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.43 | - |
| 20 Mar 2024 | 15.60 | 15.60 | 15.57 | 15.60 | 15.43 | 1,400 |
| 19 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.37 | 900 |
| 18 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.35 | - |
| 15 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.35 | 1,000 |
| 14 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.42 | - |
| 13 Mar 2024 | 15.66 | 15.66 | 15.59 | 15.59 | 15.42 | 1,100 |
| 12 Mar 2024 | 15.61 | 15.61 | 15.60 | 15.61 | 15.44 | 1,814 |
| 11 Mar 2024 | 15.72 | 15.72 | 15.65 | 15.67 | 15.50 | 3,500 |
| 08 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.57 | 704 |
| 07 Mar 2024 | 15.80 | 15.80 | 15.71 | 15.71 | 15.54 | 5,237 |
| 06 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.56 | 2,200 |
| 05 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.48 | 200 |
| 04 Mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.44 | 555 |
| 01 Mar 2024 | 15.73 | 15.73 | 15.58 | 15.67 | 15.50 | 2,717 |
| 29 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.43 | 100 |
| 28 Feb 2024 | 15.56 | 15.56 | 15.51 | 15.55 | 15.38 | 1,500 |
| 27 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.38 | 1,000 |
| 27 Feb 2024 | 0.05611 Dividend | |||||
| 26 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | - |
| 23 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | 512 |
| 22 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.47 | 267 |
| 21 Feb 2024 | 15.54 | 15.59 | 15.54 | 15.58 | 15.35 | 8,400 |
| 20 Feb 2024 | 15.69 | 15.69 | 15.63 | 15.63 | 15.40 | 246 |
| 16 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.33 | - |
| 15 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.33 | 240 |
| 14 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | 100 |
| 13 Feb 2024 | 15.40 | 15.40 | 15.37 | 15.38 | 15.16 | 3,500 |
| 12 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.26 | - |
| 09 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.26 | 100 |
| 08 Feb 2024 | 15.52 | 15.52 | 15.51 | 15.51 | 15.28 | 2,000 |
| 07 Feb 2024 | 15.60 | 15.61 | 15.58 | 15.58 | 15.35 | 2,170 |
| 06 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | - |
| 05 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | - |
| 02 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | 665 |
| 01 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.44 | 850 |
| 31 Jan 2024 | 15.62 | 15.63 | 15.61 | 15.61 | 15.38 | 1,300 |
| 30 Jan 2024 | 15.65 | 15.65 | 15.50 | 15.58 | 15.35 | 4,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.