Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,292.04 -705.71 (-1.10%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF (PSB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.06 | 17.08 | 17.06 | 17.08 | 17.08 | 14,400 |
| 26 Apr 2024 | 0.045 Dividend | |||||
| 25 Apr 2024 | 17.09 | 17.12 | 17.09 | 17.12 | 17.08 | 2,200 |
| 24 Apr 2024 | 17.15 | 17.15 | 17.12 | 17.12 | 17.08 | 1,600 |
| 23 Apr 2024 | 17.12 | 17.16 | 17.12 | 17.16 | 17.11 | 600 |
| 22 Apr 2024 | 17.12 | 17.13 | 17.12 | 17.13 | 17.08 | 1,700 |
| 19 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.08 | 1,300 |
| 18 Apr 2024 | 17.17 | 17.17 | 17.12 | 17.12 | 17.08 | 1,600 |
| 17 Apr 2024 | 17.16 | 17.16 | 17.14 | 17.16 | 17.11 | 1,900 |
| 16 Apr 2024 | 17.16 | 17.16 | 17.13 | 17.15 | 17.10 | 6,700 |
| 15 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.07 | 900 |
| 12 Apr 2024 | 17.16 | 17.18 | 17.15 | 17.15 | 17.10 | 16,800 |
| 11 Apr 2024 | 17.13 | 17.14 | 17.13 | 17.13 | 17.08 | 1,000 |
| 10 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.16 | - |
| 09 Apr 2024 | 17.21 | 17.21 | 17.19 | 17.21 | 17.16 | 3,800 |
| 08 Apr 2024 | 17.19 | 17.19 | 17.17 | 17.17 | 17.12 | 4,300 |
| 05 Apr 2024 | 17.18 | 17.21 | 17.18 | 17.18 | 17.13 | 2,600 |
| 04 Apr 2024 | 17.19 | 17.19 | 17.18 | 17.18 | 17.13 | 1,600 |
| 03 Apr 2024 | 17.12 | 17.18 | 17.12 | 17.16 | 17.11 | 5,300 |
| 02 Apr 2024 | 17.16 | 17.16 | 17.14 | 17.14 | 17.09 | 6,200 |
| 01 Apr 2024 | 17.15 | 17.15 | 17.13 | 17.15 | 17.10 | 4,800 |
| 28 Mar 2024 | 17.20 | 17.20 | 17.18 | 17.19 | 17.14 | 8,900 |
| 27 Mar 2024 | 17.20 | 17.21 | 17.19 | 17.20 | 17.15 | 4,400 |
| 26 Mar 2024 | 17.15 | 17.19 | 17.15 | 17.19 | 17.14 | 3,100 |
| 26 Mar 2024 | 0.045 Dividend | |||||
| 25 Mar 2024 | 17.26 | 17.26 | 17.23 | 17.25 | 17.16 | 6,200 |
| 22 Mar 2024 | 17.25 | 17.26 | 17.23 | 17.26 | 17.17 | 11,700 |
| 21 Mar 2024 | 17.22 | 17.22 | 17.20 | 17.22 | 17.13 | 5,600 |
| 20 Mar 2024 | 17.22 | 17.23 | 17.22 | 17.23 | 17.14 | 1,400 |
| 19 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.09 | 800 |
| 18 Mar 2024 | 17.15 | 17.15 | 17.12 | 17.12 | 17.03 | 2,400 |
| 15 Mar 2024 | 17.16 | 17.16 | 17.14 | 17.15 | 17.06 | 7,200 |
| 14 Mar 2024 | 17.15 | 17.18 | 17.15 | 17.18 | 17.09 | 11,900 |
| 13 Mar 2024 | 17.21 | 17.21 | 17.19 | 17.21 | 17.12 | 4,600 |
| 12 Mar 2024 | 17.17 | 17.22 | 17.17 | 17.22 | 17.13 | 6,400 |
| 11 Mar 2024 | 17.20 | 17.23 | 17.20 | 17.22 | 17.13 | 2,100 |
| 08 Mar 2024 | 17.22 | 17.25 | 17.22 | 17.25 | 17.16 | 4,800 |
| 07 Mar 2024 | 17.22 | 17.22 | 17.20 | 17.22 | 17.13 | 2,700 |
| 06 Mar 2024 | 17.22 | 17.24 | 17.22 | 17.24 | 17.15 | 1,400 |
| 05 Mar 2024 | 17.21 | 17.23 | 17.20 | 17.20 | 17.11 | 9,300 |
| 04 Mar 2024 | 17.17 | 17.19 | 17.17 | 17.19 | 17.10 | 3,100 |
| 01 Mar 2024 | 17.18 | 17.19 | 17.18 | 17.19 | 17.10 | 600 |
| 29 Feb 2024 | 17.14 | 17.15 | 17.14 | 17.15 | 17.06 | 3,300 |
| 28 Feb 2024 | 17.11 | 17.15 | 17.11 | 17.15 | 17.06 | 1,800 |
| 27 Feb 2024 | 17.14 | 17.14 | 17.12 | 17.13 | 17.04 | 4,700 |
| 27 Feb 2024 | 0.046 Dividend | |||||
| 26 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.04 | 2,100 |
| 23 Feb 2024 | 17.19 | 17.19 | 17.16 | 17.19 | 17.05 | 5,700 |
| 22 Feb 2024 | 17.17 | 17.17 | 17.14 | 17.17 | 17.03 | 52,200 |
| 21 Feb 2024 | 17.14 | 17.16 | 17.14 | 17.16 | 17.02 | 3,200 |
| 20 Feb 2024 | 17.13 | 17.16 | 17.13 | 17.14 | 17.00 | 14,000 |
| 16 Feb 2024 | 17.07 | 17.09 | 17.07 | 17.08 | 16.95 | 1,900 |
| 15 Feb 2024 | 17.10 | 17.12 | 17.09 | 17.12 | 16.98 | 5,300 |
| 14 Feb 2024 | 17.08 | 17.11 | 17.07 | 17.11 | 16.97 | 8,900 |
| 13 Feb 2024 | 17.01 | 17.05 | 17.01 | 17.04 | 16.91 | 5,400 |
| 12 Feb 2024 | 17.08 | 17.09 | 17.08 | 17.09 | 16.96 | 2,100 |
| 09 Feb 2024 | 17.06 | 17.10 | 17.06 | 17.08 | 16.95 | 4,100 |
| 08 Feb 2024 | 17.08 | 17.11 | 17.08 | 17.11 | 16.97 | 1,300 |
| 07 Feb 2024 | 17.15 | 17.15 | 17.13 | 17.14 | 17.00 | 6,400 |
| 06 Feb 2024 | 17.13 | 17.15 | 17.10 | 17.15 | 17.01 | 17,800 |
| 05 Feb 2024 | 17.07 | 17.10 | 17.07 | 17.10 | 16.97 | 12,800 |
| 02 Feb 2024 | 17.17 | 17.17 | 17.12 | 17.16 | 17.02 | 5,500 |
| 01 Feb 2024 | 17.21 | 17.21 | 17.17 | 17.21 | 17.07 | 14,000 |
| 31 Jan 2024 | 17.16 | 17.17 | 17.15 | 17.15 | 17.01 | 3,700 |
| 30 Jan 2024 | 17.11 | 17.13 | 17.10 | 17.13 | 16.99 | 7,000 |
| 29 Jan 2024 | 17.09 | 17.10 | 17.09 | 17.09 | 16.96 | 2,400 |
| 29 Jan 2024 | 0.045 Dividend | |||||
| 26 Jan 2024 | 17.12 | 17.12 | 17.11 | 17.12 | 16.94 | 4,400 |
| 25 Jan 2024 | 17.15 | 17.15 | 17.12 | 17.12 | 16.94 | 3,700 |
| 24 Jan 2024 | 17.23 | 17.23 | 17.10 | 17.11 | 16.93 | 5,700 |
| 23 Jan 2024 | 17.11 | 17.11 | 17.09 | 17.09 | 16.91 | 4,300 |
| 22 Jan 2024 | 17.09 | 17.12 | 17.09 | 17.12 | 16.94 | 4,800 |
| 19 Jan 2024 | 17.10 | 17.10 | 17.07 | 17.07 | 16.89 | 3,900 |
| 18 Jan 2024 | 17.11 | 17.11 | 17.08 | 17.08 | 16.90 | 10,200 |
| 17 Jan 2024 | 17.12 | 17.12 | 17.07 | 17.11 | 16.93 | 2,900 |
| 16 Jan 2024 | 17.16 | 17.18 | 17.13 | 17.16 | 16.98 | 18,800 |
| 15 Jan 2024 | 17.21 | 17.21 | 17.19 | 17.20 | 17.02 | 3,300 |
| 12 Jan 2024 | 17.19 | 17.22 | 17.18 | 17.19 | 17.01 | 8,400 |
| 11 Jan 2024 | 17.14 | 17.19 | 17.14 | 17.19 | 17.01 | 2,900 |
| 10 Jan 2024 | 17.15 | 17.17 | 17.14 | 17.15 | 16.97 | 5,900 |
| 09 Jan 2024 | 17.14 | 17.18 | 17.14 | 17.18 | 17.00 | 8,300 |
| 08 Jan 2024 | 17.12 | 17.18 | 17.12 | 17.17 | 16.99 | 6,700 |
| 05 Jan 2024 | 17.13 | 17.19 | 17.13 | 17.16 | 16.98 | 35,100 |
| 04 Jan 2024 | 17.12 | 17.16 | 17.12 | 17.14 | 16.96 | 15,700 |
| 03 Jan 2024 | 17.18 | 17.21 | 17.15 | 17.20 | 17.02 | 4,800 |
| 02 Jan 2024 | 17.18 | 17.20 | 17.18 | 17.20 | 17.02 | 2,300 |
| 29 Dec 2023 | 17.22 | 17.22 | 17.21 | 17.21 | 17.03 | 700 |
| 28 Dec 2023 | 17.26 | 17.26 | 17.19 | 17.22 | 17.04 | 2,100 |
| 27 Dec 2023 | 17.07 | 17.21 | 17.07 | 17.21 | 17.03 | 1,700 |
| 27 Dec 2023 | 0.046 Dividend | |||||
| 22 Dec 2023 | 17.26 | 17.26 | 17.19 | 17.19 | 16.96 | 2,500 |
| 21 Dec 2023 | 17.25 | 17.25 | 17.21 | 17.24 | 17.01 | 17,900 |
| 20 Dec 2023 | 17.21 | 17.23 | 17.20 | 17.23 | 17.00 | 21,900 |
| 19 Dec 2023 | 17.22 | 17.22 | 17.18 | 17.20 | 16.97 | 6,200 |
| 18 Dec 2023 | 17.16 | 17.17 | 17.16 | 17.16 | 16.93 | 3,300 |
| 15 Dec 2023 | 17.17 | 17.21 | 17.16 | 17.18 | 16.95 | 9,500 |
| 14 Dec 2023 | 17.21 | 17.21 | 17.16 | 17.18 | 16.95 | 44,600 |
| 13 Dec 2023 | 17.01 | 17.12 | 17.01 | 17.12 | 16.89 | 9,100 |
| 12 Dec 2023 | 17.00 | 17.02 | 16.98 | 16.98 | 16.76 | 11,900 |
| 11 Dec 2023 | 16.94 | 17.00 | 16.94 | 16.98 | 16.76 | 8,000 |
| *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.