Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF (TSX:PSB)
Canada
· Delayed Price · Currency is CAD 17.96
-0.01 (-0.06%)
Apr 17, 2025, 3:59 PM EDT
TSX:PSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.95 | 17.96 | 17.93 | 17.96 | 17.96 | -0.06% | 4,000 |
| Apr 16, 2025 | 17.95 | 17.97 | 17.92 | 17.97 | 17.97 | 0.34% | 1,600 |
| Apr 15, 2025 | 17.93 | 17.94 | 17.91 | 17.91 | 17.91 | -0.17% | 4,636 |
| Apr 14, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.62% | 1,338 |
| Apr 11, 2025 | 17.85 | 17.87 | 17.83 | 17.83 | 17.83 | -0.34% | 3,030 |
| Apr 10, 2025 | 17.86 | 17.89 | 17.86 | 17.89 | 17.89 | -0.06% | 1,405 |
| Apr 9, 2025 | 17.86 | 17.90 | 17.81 | 17.90 | 17.90 | -0.33% | 5,500 |
| Apr 8, 2025 | 17.94 | 17.96 | 17.93 | 17.96 | 17.96 | 0.17% | 1,700 |
| Apr 7, 2025 | 18.00 | 18.00 | 17.93 | 17.93 | 17.93 | -0.39% | 5,532 |
| Apr 4, 2025 | 18.02 | 18.05 | 18.00 | 18.00 | 18.00 | -0.22% | 4,526 |
| Apr 3, 2025 | 18.02 | 18.05 | 18.02 | 18.04 | 18.04 | 0.17% | 4,347 |
| Apr 2, 2025 | 18.05 | 18.05 | 18.01 | 18.01 | 18.01 | -0.11% | 15,600 |
| Apr 1, 2025 | 18.00 | 18.03 | 18.00 | 18.03 | 18.03 | 0.11% | 4,827 |
| Mar 31, 2025 | 18.00 | 18.01 | 17.99 | 18.01 | 18.01 | - | 2,728 |
| Mar 28, 2025 | 17.99 | 18.01 | 17.97 | 18.01 | 18.01 | -0.06% | 2,700 |
| Mar 27, 2025 | 17.99 | 18.03 | 17.99 | 18.02 | 17.97 | 0.11% | 4,120 |
| Mar 26, 2025 | 18.02 | 18.02 | 17.98 | 18.00 | 17.95 | -0.11% | 9,600 |
| Mar 25, 2025 | 18.03 | 18.04 | 18.02 | 18.02 | 17.97 | 0.11% | 8,800 |
| Mar 24, 2025 | 18.00 | 18.02 | 18.00 | 18.00 | 17.95 | -0.06% | 4,700 |
| Mar 21, 2025 | 18.01 | 18.03 | 18.01 | 18.01 | 17.96 | -0.11% | 1,700 |
| Mar 20, 2025 | 18.03 | 18.03 | 18.02 | 18.03 | 17.98 | 0.11% | 5,500 |
| Mar 19, 2025 | 18.02 | 18.03 | 18.01 | 18.01 | 17.96 | - | 3,300 |
| Mar 18, 2025 | 17.95 | 18.01 | 17.95 | 18.01 | 17.96 | 0.17% | 2,400 |
| Mar 17, 2025 | 18.02 | 18.02 | 17.98 | 17.98 | 17.93 | -0.06% | 4,043 |
| Mar 14, 2025 | 17.97 | 17.99 | 17.97 | 17.99 | 17.94 | 0.11% | 3,700 |
| Mar 13, 2025 | 17.99 | 17.99 | 17.95 | 17.97 | 17.92 | -0.06% | 1,213 |
| Mar 12, 2025 | 18.04 | 18.04 | 17.96 | 17.98 | 17.93 | -0.06% | 2,600 |
| Mar 11, 2025 | 18.02 | 18.03 | 17.99 | 17.99 | 17.94 | -0.11% | 10,600 |
| Mar 10, 2025 | 17.99 | 18.02 | 17.99 | 18.01 | 17.96 | 0.11% | 14,100 |
| Mar 7, 2025 | 17.99 | 17.99 | 17.97 | 17.99 | 17.94 | 0.33% | 3,700 |
| Mar 6, 2025 | 17.97 | 17.97 | 17.93 | 17.93 | 17.88 | -0.39% | 4,900 |
| Mar 5, 2025 | 18.00 | 18.02 | 17.99 | 18.00 | 17.95 | -0.28% | 3,827 |
| Mar 4, 2025 | 18.05 | 18.06 | 18.04 | 18.05 | 18.00 | -0.11% | 5,800 |
| Mar 3, 2025 | 18.01 | 18.07 | 18.01 | 18.07 | 18.02 | 0.28% | 2,518 |
| Feb 28, 2025 | 18.00 | 18.02 | 17.99 | 18.02 | 17.97 | 0.17% | 9,300 |
| Feb 27, 2025 | 17.96 | 17.99 | 17.96 | 17.99 | 17.94 | -0.17% | 1,100 |
| Feb 26, 2025 | 18.04 | 18.04 | 18.02 | 18.02 | 17.93 | -0.06% | 8,307 |
| Feb 25, 2025 | 18.03 | 18.04 | 18.03 | 18.03 | 17.94 | 0.33% | 11,936 |
| Feb 24, 2025 | 17.98 | 17.98 | 17.97 | 17.97 | 17.88 | -0.06% | 527 |
| Feb 21, 2025 | 17.94 | 17.98 | 17.94 | 17.98 | 17.89 | 0.33% | 14,400 |
| Feb 20, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.83 | -0.17% | 600 |
| Feb 19, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.86 | 0.17% | 5,325 |
| Feb 18, 2025 | 17.95 | 17.95 | 17.92 | 17.92 | 17.83 | -0.39% | 2,900 |
| Feb 14, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.90 | 0.06% | 1,730 |
| Feb 13, 2025 | 17.97 | 17.99 | 17.97 | 17.98 | 17.89 | 0.17% | 3,720 |
| Feb 12, 2025 | 17.96 | 17.96 | 17.92 | 17.95 | 17.86 | -0.06% | 7,305 |
| Feb 11, 2025 | 17.95 | 17.96 | 17.95 | 17.96 | 17.87 | -0.06% | 600 |
| Feb 10, 2025 | 18.03 | 18.03 | 17.97 | 17.97 | 17.88 | -0.11% | 7,400 |
| Feb 7, 2025 | 18.00 | 18.00 | 17.96 | 17.99 | 17.90 | -0.28% | 8,300 |
| Feb 6, 2025 | 18.03 | 18.04 | 18.00 | 18.04 | 17.95 | - | 2,900 |