Pender Growth Fund VCC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 600 |
| 2023-12-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 9,700 |
| 2023-12-01 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-11-30 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 100 |
| 2023-11-29 | 6.250 | 6.270 | 6.250 | 6.260 | 6.260 | 4,300 |
| 2023-11-28 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2023-11-27 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2023-11-24 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 300 |
| 2023-11-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-11-22 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-11-21 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-11-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 800 |
| 2023-11-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-11-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2023-11-15 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 101,100 |
| 2023-11-14 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-11-13 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-11-10 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-11-09 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 600 |
| 2023-11-08 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2023-11-07 | 6.210 | 6.210 | 6.200 | 6.210 | 6.210 | 1,100 |
| 2023-11-06 | 6.490 | 6.500 | 5.330 | 6.500 | 6.500 | 400 |
| 2023-11-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-11-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-11-01 | 6.990 | 7.200 | 6.500 | 6.500 | 6.500 | 4,100 |
| 2023-10-31 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 700 |
| 2023-10-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,200 |
| 2023-10-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-10-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-10-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-10-24 | 6.760 | 6.760 | 6.750 | 6.750 | 6.750 | 11,400 |
| 2023-10-23 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 100 |
| 2023-10-20 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2023-10-19 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2023-10-18 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 3,500 |
| 2023-10-17 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 2,300 |
| 2023-10-16 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2023-10-13 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 1,900 |
| 2023-10-12 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2023-10-11 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 3,200 |
| 2023-10-10 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 9,900 |
| 2023-10-06 | 7.050 | 7.050 | 7.040 | 7.040 | 7.040 | 6,700 |
| 2023-10-05 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-10-04 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-10-03 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-10-02 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-09-29 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-09-28 | 7.250 | 7.250 | 7.050 | 7.050 | 7.050 | 6,700 |
| 2023-09-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 500 |
| 2023-09-26 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 4,000 |
| 2023-09-25 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-09-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2,000 |
| 2023-09-21 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,600 |
| 2023-09-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 4,600 |
| 2023-09-19 | 7.240 | 7.250 | 7.200 | 7.250 | 7.250 | 9,300 |
| 2023-09-18 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 3,400 |
| 2023-09-15 | 6.960 | 7.000 | 6.900 | 7.000 | 7.000 | 5,900 |
| 2023-09-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-09-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-09-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 200 |
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.