Pender Growth Fund VCC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14.480 | 14.490 | 14.480 | 14.490 | 14.490 | 4,800 |
| 2026-10-16 | 14.490 | 14.490 | 14.490 | 14.490 | 14.490 | 100 |
| 2026-10-15 | 14.490 | 14.495 | 14.490 | 14.495 | 14.495 | 1,500 |
| 2026-10-14 | 14.480 | 14.490 | 14.480 | 14.490 | 14.490 | 1,600 |
| 2026-10-13 | 14.480 | 14.485 | 14.480 | 14.485 | 14.485 | 3,400 |
| 2026-10-09 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 0 |
| 2026-10-08 | 14.360 | 14.360 | 14.350 | 14.350 | 14.350 | 2,000 |
| 2026-10-07 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2026-10-06 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2026-10-05 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2026-10-02 | 14.000 | 14.000 | 13.990 | 14.000 | 14.000 | 1,100 |
| 2026-10-01 | 14.230 | 14.250 | 14.230 | 14.250 | 14.250 | 700 |
| 2026-09-30 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2026-09-29 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2026-09-28 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 500 |
| 2026-09-25 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 200 |
| 2026-09-24 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 1,200 |
| 2026-09-23 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 500 |
| 2026-09-22 | 14.990 | 14.990 | 14.900 | 14.900 | 14.900 | 5,100 |
| 2026-09-21 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | 100 |
| 2026-09-18 | 14.780 | 14.780 | 14.780 | 14.780 | 14.780 | 0 |
| 2026-09-17 | 14.790 | 14.790 | 14.780 | 14.780 | 14.780 | 1,000 |
| 2026-09-16 | 14.760 | 14.780 | 14.760 | 14.780 | 14.780 | 2,600 |
| 2026-09-15 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 2,300 |
| 2026-09-14 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-09-11 | 15.050 | 15.050 | 14.990 | 15.000 | 15.000 | 7,800 |
| 2026-09-10 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 0 |
| 2026-09-09 | 14.990 | 15.060 | 14.990 | 15.050 | 15.050 | 4,500 |
| 2026-09-08 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-09-04 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-09-03 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2026-09-02 | 14.600 | 14.750 | 14.600 | 14.750 | 14.750 | 6,700 |
| 2026-09-01 | 15.010 | 15.010 | 15.000 | 15.000 | 15.000 | 700 |
| 2026-08-31 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 600 |
| 2026-08-28 | 15.100 | 15.100 | 15.010 | 15.010 | 15.010 | 5,400 |
| 2026-08-27 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 0 |
| 2026-08-26 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 5,000 |
| 2026-08-25 | 15.135 | 15.135 | 15.135 | 15.135 | 15.135 | 100 |
| 2026-08-24 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 0 |
| 2026-08-21 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 1,500 |
| 2026-08-20 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2026-08-19 | 15.010 | 15.010 | 15.000 | 15.000 | 15.000 | 5,700 |
| 2026-08-18 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-08-17 | 14.250 | 15.000 | 14.250 | 15.000 | 15.000 | 1,200 |
| 2026-08-14 | 15.160 | 15.200 | 15.160 | 15.200 | 15.200 | 2,800 |
| 2026-08-13 | 15.160 | 15.160 | 15.160 | 15.160 | 15.160 | 800 |
| 2026-08-12 | 15.190 | 15.200 | 15.150 | 15.150 | 15.150 | 18,300 |
| 2026-08-11 | 14.730 | 15.190 | 14.730 | 15.190 | 15.190 | 6,500 |
| 2026-08-10 | 14.610 | 14.610 | 14.610 | 14.610 | 14.610 | 0 |
| 2026-08-07 | 14.610 | 14.610 | 14.610 | 14.610 | 14.610 | 0 |
| 2026-08-06 | 14.610 | 14.610 | 14.610 | 14.610 | 14.610 | 0 |
| 2026-08-05 | 14.990 | 15.000 | 14.610 | 14.610 | 14.610 | 2,900 |
| 2026-08-04 | 15.190 | 15.190 | 15.190 | 15.190 | 15.190 | 0 |
| 2026-07-31 | 15.190 | 15.190 | 15.190 | 15.190 | 15.190 | 300 |
| 2026-07-30 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 0 |
| 2026-07-29 | 15.110 | 15.110 | 15.100 | 15.100 | 15.100 | 2,700 |
| 2026-07-28 | 15.160 | 15.160 | 15.150 | 15.150 | 15.150 | 5,100 |
| 2026-07-27 | 15.190 | 15.200 | 15.150 | 15.150 | 15.150 | 8,200 |
| 2026-07-24 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 300 |
| 2026-07-23 | 15.170 | 15.170 | 15.170 | 15.170 | 15.170 | 1,400 |
Page 1 of 21 · 1,258 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.