Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF (TSX:PSB)
Canada
· Delayed Price · Currency is CAD 18.05
-0.12 (-0.66%)
Dec 5, 2025, 3:59 PM EST
TSX:PSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.08 | 18.08 | 18.05 | 18.05 | 18.05 | -0.77% | 416 |
| Dec 4, 2025 | 18.20 | 18.20 | 18.17 | 18.19 | 18.19 | 0.11% | 7,100 |
| Dec 3, 2025 | 18.15 | 18.19 | 18.15 | 18.17 | 18.17 | 0.03% | 11,508 |
| Dec 2, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.19% | 3,185 |
| Dec 1, 2025 | 18.20 | 18.20 | 18.13 | 18.13 | 18.13 | -0.38% | 30,009 |
| Nov 28, 2025 | 18.18 | 18.21 | 18.18 | 18.20 | 18.20 | -0.16% | 18,679 |
| Nov 27, 2025 | 18.22 | 18.23 | 18.20 | 18.23 | 18.23 | -0.22% | 5,000 |
| Nov 26, 2025 | 18.26 | 18.27 | 18.26 | 18.27 | 18.22 | 0.16% | 7,728 |
| Nov 25, 2025 | 18.25 | 18.27 | 18.24 | 18.24 | 18.19 | -0.05% | 5,107 |
| Nov 24, 2025 | 18.20 | 18.25 | 18.19 | 18.25 | 18.20 | 0.27% | 2,300 |
| Nov 21, 2025 | 18.23 | 18.23 | 18.20 | 18.20 | 18.15 | 0.11% | 2,413 |
| Nov 20, 2025 | 18.22 | 18.22 | 18.18 | 18.18 | 18.13 | -0.11% | 6,742 |
| Nov 19, 2025 | 18.20 | 18.21 | 18.18 | 18.20 | 18.15 | - | 2,600 |
| Nov 18, 2025 | 18.19 | 18.20 | 18.19 | 18.20 | 18.15 | - | 1,502 |
| Nov 17, 2025 | 18.21 | 18.21 | 18.19 | 18.20 | 18.15 | -0.05% | 10,824 |
| Nov 14, 2025 | 18.22 | 18.22 | 18.19 | 18.21 | 18.16 | 0.11% | 6,513 |
| Nov 13, 2025 | 18.20 | 18.21 | 18.19 | 18.19 | 18.14 | -0.05% | 3,503 |
| Nov 12, 2025 | 18.24 | 18.24 | 18.20 | 18.20 | 18.15 | -0.05% | 3,624 |
| Nov 11, 2025 | 18.21 | 18.23 | 18.21 | 18.21 | 18.16 | - | 11,892 |
| Nov 10, 2025 | 18.19 | 18.25 | 18.19 | 18.21 | 18.16 | -0.19% | 1,936 |
| Nov 7, 2025 | 18.25 | 18.25 | 18.23 | 18.25 | 18.20 | -0.19% | 65,630 |
| Nov 6, 2025 | 18.24 | 18.28 | 18.24 | 18.28 | 18.23 | 0.27% | 9,252 |
| Nov 5, 2025 | 18.23 | 18.25 | 18.23 | 18.23 | 18.18 | - | 11,750 |
| Nov 4, 2025 | 18.19 | 18.24 | 18.19 | 18.23 | 18.18 | - | 18,383 |
| Nov 3, 2025 | 18.23 | 18.23 | 18.22 | 18.23 | 18.18 | -0.11% | 840 |
| Oct 31, 2025 | 18.23 | 18.25 | 18.23 | 18.25 | 18.20 | 0.05% | 13,082 |
| Oct 30, 2025 | 18.23 | 18.24 | 18.22 | 18.24 | 18.19 | -0.05% | 7,168 |
| Oct 29, 2025 | 18.29 | 18.29 | 18.24 | 18.25 | 18.15 | -0.38% | 22,594 |
| Oct 28, 2025 | 18.29 | 18.32 | 18.29 | 18.32 | 18.22 | 0.08% | 2,039 |
| Oct 27, 2025 | 18.29 | 18.31 | 18.29 | 18.31 | 18.21 | 0.08% | 1,515 |
| Oct 24, 2025 | 18.28 | 18.29 | 18.28 | 18.29 | 18.19 | 0.11% | 471 |
| Oct 23, 2025 | 18.28 | 18.28 | 18.26 | 18.27 | 18.17 | -0.05% | 5,207 |
| Oct 22, 2025 | 18.28 | 18.28 | 18.27 | 18.28 | 18.18 | 0.11% | 2,700 |
| Oct 21, 2025 | 18.28 | 18.28 | 18.26 | 18.26 | 18.16 | -0.22% | 1,600 |
| Oct 20, 2025 | 18.26 | 18.30 | 18.26 | 18.30 | 18.20 | 0.05% | 2,048 |
| Oct 17, 2025 | 18.27 | 18.29 | 18.27 | 18.29 | 18.19 | 0.08% | 1,400 |
| Oct 16, 2025 | 18.25 | 18.28 | 18.25 | 18.28 | 18.18 | 0.03% | 6,858 |
| Oct 15, 2025 | 18.25 | 18.27 | 18.25 | 18.27 | 18.17 | 0.16% | 2,936 |
| Oct 14, 2025 | 18.21 | 18.25 | 18.21 | 18.24 | 18.14 | - | 10,284 |
| Oct 10, 2025 | 18.21 | 18.24 | 18.21 | 18.24 | 18.14 | 0.11% | 1,200 |
| Oct 9, 2025 | 18.24 | 18.24 | 18.20 | 18.22 | 18.12 | - | 14,950 |
| Oct 8, 2025 | 18.23 | 18.23 | 18.21 | 18.22 | 18.12 | -0.05% | 3,173 |
| Oct 7, 2025 | 18.19 | 18.23 | 18.19 | 18.23 | 18.13 | 0.05% | 2,195 |
| Oct 6, 2025 | 18.21 | 18.22 | 18.19 | 18.22 | 18.12 | -0.05% | 8,275 |
| Oct 2, 2025 | 18.20 | 18.23 | 18.19 | 18.23 | 18.13 | 0.11% | 7,624 |
| Oct 1, 2025 | 18.22 | 18.22 | 18.19 | 18.21 | 18.11 | - | 7,048 |
| Sep 30, 2025 | 18.20 | 18.21 | 18.18 | 18.21 | 18.11 | 0.05% | 2,070 |
| Sep 29, 2025 | 18.21 | 18.21 | 18.20 | 18.20 | 18.10 | -0.16% | 1,500 |
| Sep 26, 2025 | 18.24 | 18.24 | 18.21 | 18.23 | 18.09 | 0.05% | 1,650 |
| Sep 25, 2025 | 18.25 | 18.25 | 18.20 | 18.22 | 18.08 | 0.05% | 3,275 |