Pender Growth Fund VCC Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.600	10.600	10.600	10.600	10.600	0
2024-08-21	10.700	10.740	10.600	10.600	10.600	1,900
2024-08-20	10.600	10.600	10.600	10.600	10.600	300
2024-08-19	10.700	10.700	10.700	10.700	10.700	2,000
2024-08-16	10.800	10.800	10.800	10.800	10.800	800
2024-08-15	10.700	10.700	10.700	10.700	10.700	300
2024-08-14	10.800	10.800	10.800	10.800	10.800	2,000
2024-08-13	10.500	10.980	10.500	10.980	10.980	2,600
2024-08-12	10.310	10.310	10.310	10.310	10.310	100
2024-08-09	10.510	10.510	10.300	10.300	10.300	5,700
2024-08-08	10.700	10.700	10.190	10.200	10.200	24,500
2024-08-07	10.650	10.650	10.650	10.650	10.650	0
2024-08-06	10.650	10.650	10.650	10.650	10.650	500
2024-08-02	10.660	10.660	10.660	10.660	10.660	6,100
2024-08-01	10.800	10.800	10.800	10.800	10.800	1,100
2024-07-31	10.800	10.800	10.800	10.800	10.800	800
2024-07-30	10.850	10.850	10.710	10.710	10.710	2,400
2024-07-29	10.710	10.980	10.710	10.850	10.850	6,300
2024-07-26	10.660	10.660	10.660	10.660	10.660	0
2024-07-25	10.660	10.660	10.660	10.660	10.660	500
2024-07-24	10.290	10.290	10.290	10.290	10.290	0
2024-07-23	10.290	10.290	10.290	10.290	10.290	0
2024-07-22	10.290	10.290	10.290	10.290	10.290	0
2024-07-19	10.290	10.290	10.290	10.290	10.290	0
2024-07-18	10.290	10.290	10.290	10.290	10.290	1,000
2024-07-17	10.650	11.000	10.650	10.740	10.740	19,400
2024-07-16	10.650	10.650	10.650	10.650	10.650	5,400
2024-07-15	10.750	10.750	10.750	10.750	10.750	15,800
2024-07-12	10.750	10.750	10.750	10.750	10.750	9,900
2024-07-11	10.730	10.750	10.730	10.740	10.740	3,700
2024-07-10	11.000	11.010	10.590	10.600	10.600	7,000
2024-07-09	10.680	11.260	10.680	11.250	11.250	27,700
2024-07-08	10.670	10.680	10.550	10.550	10.550	6,700
2024-07-05	10.500	10.500	10.260	10.260	10.260	700
2024-07-04	10.500	10.500	10.500	10.500	10.500	400
2024-07-03	10.550	10.550	10.500	10.500	10.500	1,800
2024-07-02	10.310	10.310	10.310	10.310	10.310	0
2024-06-28	10.310	10.310	10.310	10.310	10.310	0
2024-06-27	10.310	10.310	10.310	10.310	10.310	0
2024-06-26	10.310	10.310	10.310	10.310	10.310	300
2024-06-25	10.010	10.320	10.000	10.310	10.310	21,200
2024-06-24	9.310	10.140	9.310	10.000	10.000	3,400
2024-06-21	10.030	10.050	10.000	10.000	10.000	11,000
2024-06-20	10.050	10.240	10.050	10.240	10.240	12,600
2024-06-19	10.070	10.070	10.010	10.010	10.010	7,000
2024-06-18	10.500	10.500	10.050	10.050	10.050	12,900
2024-06-17	10.250	10.250	10.250	10.250	10.250	1,300
2024-06-14	10.490	10.500	10.490	10.500	10.500	1,800
2024-06-13	10.400	10.400	10.400	10.400	10.400	0
2024-06-12	10.260	10.500	10.260	10.400	10.400	7,100
2024-06-11	9.250	11.000	9.250	10.700	10.700	12,400
2024-06-10	8.180	8.200	8.180	8.200	8.200	1,300
2024-06-07	7.650	8.020	7.650	7.860	7.860	47,200
2024-06-06	7.700	7.700	7.620	7.650	7.650	5,900
2024-06-05	7.260	7.690	7.260	7.500	7.500	4,800
2024-06-04	7.500	7.500	7.500	7.500	7.500	0
2024-06-03	6.980	7.500	6.980	7.500	7.500	6,400
2024-05-31	7.650	7.770	7.650	7.700	7.700	50,500
2024-05-30	7.690	7.700	7.690	7.700	7.700	3,100
2024-05-29	7.600	7.600	7.600	7.600	7.600	0

← NewerPage 10 of 21 · 1,254 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.