Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF (TSX:PSB)
Canada · Delayed Price · Currency is CAD 18.16
-0.04 (-0.22%)
Sep 11, 2025, 3:59 PM EDT
TSX:PSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 18.21 | 18.21 | 18.15 | 18.17 | 18.17 | -0.16% | 8,617 |
| Sep 10, 2025 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | 0.17% | 4,043 |
| Sep 9, 2025 | 18.17 | 18.18 | 18.17 | 18.17 | 18.17 | -0.06% | 14,600 |
| Sep 8, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.22% | 100 |
| Sep 5, 2025 | 18.14 | 18.16 | 18.14 | 18.14 | 18.14 | 0.22% | 2,348 |
| Sep 4, 2025 | 18.09 | 18.10 | 18.07 | 18.10 | 18.10 | 0.22% | 3,500 |
| Sep 3, 2025 | 18.07 | 18.07 | 18.06 | 18.06 | 18.06 | 0.28% | 2,236 |
| Sep 2, 2025 | 18.03 | 18.03 | 18.01 | 18.01 | 18.01 | -0.44% | 4,600 |
| Aug 29, 2025 | 18.05 | 18.09 | 18.05 | 18.09 | 18.09 | 0.33% | 8,400 |
| Aug 28, 2025 | 18.04 | 18.04 | 18.03 | 18.03 | 18.03 | -0.28% | 4,625 |
| Aug 27, 2025 | 18.04 | 18.08 | 18.04 | 18.08 | 18.03 | 0.11% | 6,745 |
| Aug 26, 2025 | 18.07 | 18.08 | 18.06 | 18.06 | 18.01 | 0.17% | 2,500 |
| Aug 25, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.98 | -0.28% | 246 |
| Aug 22, 2025 | 18.07 | 18.08 | 18.07 | 18.08 | 18.03 | 0.28% | 14,025 |
| Aug 21, 2025 | 18.06 | 18.06 | 18.03 | 18.03 | 17.98 | -0.28% | 6,246 |
| Aug 20, 2025 | 18.07 | 18.08 | 18.06 | 18.08 | 18.03 | - | 4,728 |
| Aug 19, 2025 | 18.08 | 18.09 | 18.06 | 18.08 | 18.03 | 0.11% | 2,900 |
| Aug 18, 2025 | 18.07 | 18.07 | 18.03 | 18.06 | 18.01 | -0.06% | 2,700 |
| Aug 15, 2025 | 18.04 | 18.07 | 18.04 | 18.07 | 18.02 | -0.11% | 2,200 |
| Aug 14, 2025 | 18.05 | 18.09 | 18.05 | 18.09 | 18.04 | 0.06% | 5,200 |
| Aug 13, 2025 | 18.07 | 18.09 | 18.07 | 18.08 | 18.03 | 0.06% | 1,600 |
| Aug 12, 2025 | 18.08 | 18.08 | 18.05 | 18.07 | 18.02 | 0.11% | 3,600 |
| Aug 11, 2025 | 18.10 | 18.10 | 18.05 | 18.05 | 18.00 | -0.11% | 2,500 |
| Aug 8, 2025 | 18.06 | 18.07 | 18.06 | 18.07 | 18.02 | -0.11% | 546 |
| Aug 7, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.04 | 0.28% | 14,800 |
| Aug 6, 2025 | 18.07 | 18.07 | 18.03 | 18.04 | 17.99 | -0.06% | 3,300 |
| Aug 5, 2025 | 18.05 | 18.07 | 18.05 | 18.05 | 18.00 | -0.11% | 900 |
| Aug 1, 2025 | 18.04 | 18.07 | 18.04 | 18.07 | 18.02 | 0.28% | 2,711 |
| Jul 31, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.97 | 0.22% | 1,200 |
| Jul 30, 2025 | 17.96 | 17.99 | 17.96 | 17.98 | 17.93 | -0.28% | 4,900 |
| Jul 29, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.93 | 0.22% | 2,100 |
| Jul 28, 2025 | 18.02 | 18.02 | 17.99 | 17.99 | 17.94 | -0.11% | 2,100 |
| Jul 25, 2025 | 17.95 | 18.01 | 17.95 | 18.01 | 17.96 | 0.17% | 3,110 |
| Jul 24, 2025 | 17.93 | 17.98 | 17.93 | 17.98 | 17.93 | -0.06% | 2,248 |
| Jul 23, 2025 | 18.00 | 18.00 | 17.97 | 17.99 | 17.94 | -0.11% | 5,000 |
| Jul 22, 2025 | 18.00 | 18.01 | 18.00 | 18.01 | 17.96 | 0.17% | 1,822 |
| Jul 21, 2025 | 17.97 | 17.99 | 17.97 | 17.98 | 17.93 | 0.17% | 1,026 |
| Jul 18, 2025 | 17.94 | 17.97 | 17.94 | 17.95 | 17.90 | -0.06% | 4,200 |
| Jul 17, 2025 | 17.92 | 17.96 | 17.91 | 17.96 | 17.91 | 0.11% | 8,114 |
| Jul 16, 2025 | 17.93 | 17.94 | 17.93 | 17.94 | 17.89 | 0.22% | 2,700 |
| Jul 15, 2025 | 17.93 | 17.93 | 17.89 | 17.90 | 17.85 | -0.22% | 7,010 |
| Jul 14, 2025 | 17.94 | 17.96 | 17.94 | 17.94 | 17.89 | -0.44% | 4,043 |
| Jul 11, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.97 | - | - |
| Jul 10, 2025 | 17.98 | 18.02 | 17.98 | 18.02 | 17.97 | -0.11% | 2,300 |
| Jul 9, 2025 | 17.98 | 18.04 | 17.98 | 18.04 | 17.99 | 0.28% | 2,000 |
| Jul 8, 2025 | 17.98 | 17.99 | 17.98 | 17.99 | 17.94 | -0.11% | 4,611 |
| Jul 7, 2025 | 18.01 | 18.01 | 18.00 | 18.01 | 17.96 | - | 2,232 |
| Jul 4, 2025 | 18.02 | 18.02 | 17.99 | 18.01 | 17.96 | 0.11% | 2,000 |
| Jul 3, 2025 | 17.99 | 18.01 | 17.98 | 17.99 | 17.94 | - | 13,439 |
| Jul 2, 2025 | 17.99 | 18.01 | 17.99 | 17.99 | 17.94 | -0.17% | 9,400 |