Pender Growth Fund VCC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 7.680 | 7.680 | 7.610 | 7.610 | 7.610 | 16,500 |
| 2024-03-01 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 19,600 |
| 2024-02-29 | 7.310 | 7.800 | 7.310 | 7.800 | 7.800 | 3,900 |
| 2024-02-28 | 7.300 | 7.350 | 7.300 | 7.310 | 7.310 | 5,200 |
| 2024-02-27 | 7.000 | 7.010 | 7.000 | 7.010 | 7.010 | 400 |
| 2024-02-26 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-02-23 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-02-22 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 600 |
| 2024-02-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 100 |
| 2024-02-20 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2024-02-16 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2024-02-15 | 6.750 | 6.790 | 6.750 | 6.790 | 6.790 | 800 |
| 2024-02-14 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2024-02-13 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2024-02-12 | 6.750 | 6.750 | 6.510 | 6.510 | 6.510 | 600 |
| 2024-02-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-02-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 400 |
| 2024-02-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4,600 |
| 2024-02-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-05 | 6.340 | 6.750 | 6.340 | 6.750 | 6.750 | 700 |
| 2024-02-02 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 0 |
| 2024-02-01 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 0 |
| 2024-01-31 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 200 |
| 2024-01-30 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 3,000 |
| 2024-01-29 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2024-01-26 | 5.810 | 6.320 | 5.810 | 6.320 | 6.320 | 1,400 |
| 2024-01-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-24 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 2,200 |
| 2024-01-22 | 6.590 | 6.600 | 6.590 | 6.600 | 6.600 | 2,100 |
| 2024-01-19 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 0 |
| 2024-01-18 | 6.120 | 6.620 | 6.120 | 6.620 | 6.620 | 300 |
| 2024-01-17 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 300 |
| 2024-01-16 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 200 |
| 2024-01-15 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 200 |
| 2024-01-12 | 7.100 | 7.100 | 7.090 | 7.090 | 7.090 | 1,500 |
| 2024-01-11 | 7.080 | 7.200 | 7.080 | 7.090 | 7.090 | 4,000 |
| 2024-01-10 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2024-01-09 | 6.800 | 7.040 | 6.800 | 7.040 | 7.040 | 200 |
| 2024-01-08 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-01-05 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-01-04 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-01-03 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-01-02 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2023-12-29 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2023-12-28 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 200 |
| 2023-12-27 | 6.800 | 7.000 | 6.750 | 6.750 | 6.750 | 7,300 |
| 2023-12-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-12-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 2,200 |
| 2023-12-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 300 |
| 2023-12-19 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 2,100 |
| 2023-12-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2,900 |
| 2023-12-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-12-14 | 6.700 | 6.700 | 6.690 | 6.700 | 6.700 | 1,000 |
| 2023-12-13 | 6.570 | 6.700 | 6.570 | 6.700 | 6.700 | 1,600 |
| 2023-12-12 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2023-12-11 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2023-12-08 | 6.640 | 6.650 | 6.560 | 6.560 | 6.560 | 6,500 |
| 2023-12-07 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 2,600 |
| 2023-12-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
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.