Pender Growth Fund VCC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 7.500 | 7.500 | 7.070 | 7.070 | 7.070 | 8,300 |
| 2023-06-13 | 7.490 | 7.500 | 7.490 | 7.500 | 7.500 | 1,900 |
| 2023-06-12 | 7.230 | 7.250 | 7.010 | 7.010 | 7.010 | 5,600 |
| 2023-06-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2023-06-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2023-06-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-06-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-06-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-06-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-06-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-05-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-05-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-05-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 200 |
| 2023-05-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-05-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-05-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-05-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 200 |
| 2023-05-19 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 4,000 |
| 2023-05-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-05-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-05-16 | 6.260 | 6.260 | 6.240 | 6.250 | 6.250 | 13,800 |
| 2023-05-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-05-12 | 6.520 | 6.520 | 6.500 | 6.500 | 6.500 | 2,600 |
| 2023-05-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,300 |
| 2023-05-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 100 |
| 2023-05-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-05-08 | 6.300 | 6.800 | 6.300 | 6.800 | 6.800 | 7,700 |
| 2023-05-05 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 800 |
| 2023-05-04 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-05-03 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-05-02 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-05-01 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 400 |
| 2023-04-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-04-27 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-04-26 | 6.960 | 6.960 | 6.950 | 6.950 | 6.950 | 2,100 |
| 2023-04-25 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-04-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-04-21 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1,200 |
| 2023-04-20 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2023-04-19 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2023-04-18 | 6.300 | 6.490 | 6.300 | 6.490 | 6.490 | 2,700 |
| 2023-04-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 200 |
| 2023-04-14 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-04-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-04-12 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-04-11 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-04-10 | 6.040 | 6.250 | 6.040 | 6.250 | 6.250 | 1,700 |
| 2023-04-06 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2023-04-05 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2023-04-04 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2023-04-03 | 6.620 | 6.620 | 6.490 | 6.490 | 6.490 | 2,700 |
| 2023-03-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-28 | 7.010 | 7.010 | 7.000 | 7.000 | 7.000 | 4,000 |
| 2023-03-27 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2023-03-24 | 7.020 | 7.020 | 7.010 | 7.010 | 7.010 | 3,500 |
| 2023-03-23 | 7.020 | 7.020 | 7.010 | 7.010 | 7.010 | 900 |
| 2023-03-22 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2023-03-21 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 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.