Pender Growth Fund VCC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-05-28 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 10,100 |
| 2024-05-27 | 7.690 | 7.700 | 7.690 | 7.700 | 7.700 | 6,400 |
| 2024-05-24 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2024-05-23 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 500 |
| 2024-05-22 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-05-21 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 8,400 |
| 2024-05-17 | 7.550 | 7.690 | 7.550 | 7.690 | 7.690 | 1,000 |
| 2024-05-16 | 7.510 | 7.510 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2024-05-15 | 7.650 | 7.650 | 7.520 | 7.520 | 7.520 | 4,600 |
| 2024-05-14 | 7.700 | 7.750 | 7.660 | 7.660 | 7.660 | 3,500 |
| 2024-05-13 | 7.600 | 7.750 | 7.600 | 7.690 | 7.690 | 7,000 |
| 2024-05-10 | 7.000 | 7.760 | 7.000 | 7.680 | 7.680 | 71,800 |
| 2024-05-09 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 15,600 |
| 2024-05-08 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 6,000 |
| 2024-05-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,900 |
| 2024-05-06 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 1,400 |
| 2024-05-03 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 200 |
| 2024-05-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-05-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,500 |
| 2024-04-30 | 7.030 | 7.030 | 6.980 | 6.990 | 6.990 | 9,800 |
| 2024-04-29 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-04-26 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 200 |
| 2024-04-25 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-04-24 | 7.020 | 7.020 | 7.010 | 7.010 | 7.010 | 1,400 |
| 2024-04-23 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-04-22 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-04-19 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-04-18 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-04-17 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 300 |
| 2024-04-16 | 7.000 | 7.010 | 6.800 | 6.810 | 6.810 | 6,400 |
| 2024-04-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-04-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 4,900 |
| 2024-04-11 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2024-04-10 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 300 |
| 2024-04-09 | 7.400 | 7.610 | 7.400 | 7.400 | 7.400 | 12,100 |
| 2024-04-08 | 7.370 | 7.600 | 7.370 | 7.400 | 7.400 | 10,400 |
| 2024-04-05 | 7.020 | 7.250 | 7.020 | 7.250 | 7.250 | 1,300 |
| 2024-04-04 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-04-03 | 7.000 | 7.010 | 7.000 | 7.010 | 7.010 | 1,300 |
| 2024-04-02 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-04-01 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-03-28 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 500 |
| 2024-03-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 3,700 |
| 2024-03-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 4,000 |
| 2024-03-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 800 |
| 2024-03-22 | 7.450 | 7.600 | 7.440 | 7.600 | 7.600 | 5,600 |
| 2024-03-21 | 7.440 | 7.450 | 7.440 | 7.450 | 7.450 | 5,400 |
| 2024-03-20 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 3,000 |
| 2024-03-19 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 200 |
| 2024-03-18 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2024-03-15 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2024-03-14 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 300 |
| 2024-03-13 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 200 |
| 2024-03-12 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 300 |
| 2024-03-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-03-08 | 6.900 | 6.900 | 6.890 | 6.900 | 6.900 | 5,300 |
| 2024-03-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-03-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 400 |
| 2024-03-05 | 7.090 | 7.090 | 7.000 | 7.000 | 7.000 | 800 |
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.