Pender Growth Fund VCC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 100 |
| 2023-03-17 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 1,000 |
| 2023-03-16 | 7.300 | 7.300 | 7.220 | 7.220 | 7.220 | 400 |
| 2023-03-15 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 100 |
| 2023-03-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-03-13 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-03-10 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 10,200 |
| 2023-03-09 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 100 |
| 2023-03-08 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-03-07 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 800 |
| 2023-03-06 | 7.250 | 7.690 | 7.250 | 7.690 | 7.690 | 2,500 |
| 2023-03-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-03-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-03-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,300 |
| 2023-02-28 | 8.490 | 8.490 | 6.950 | 6.950 | 6.950 | 1,800 |
| 2023-02-27 | 6.760 | 6.760 | 6.750 | 6.750 | 6.750 | 1,100 |
| 2023-02-24 | 8.250 | 8.250 | 6.750 | 6.750 | 6.750 | 7,800 |
| 2023-02-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-02-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 200 |
| 2023-02-21 | 7.850 | 7.900 | 7.790 | 7.900 | 7.900 | 1,300 |
| 2023-02-17 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2023-02-16 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2023-02-15 | 8.250 | 8.250 | 8.220 | 8.230 | 8.230 | 900 |
| 2023-02-14 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 600 |
| 2023-02-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-02-10 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-02-09 | 8.190 | 8.250 | 8.190 | 8.250 | 8.250 | 2,300 |
| 2023-02-08 | 7.530 | 8.490 | 7.530 | 8.490 | 8.490 | 1,000 |
| 2023-02-07 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 100 |
| 2023-02-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-02-03 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 1,800 |
| 2023-02-02 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 8,800 |
| 2023-02-01 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 9,000 |
| 2023-01-31 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 3,200 |
| 2023-01-30 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 1,000 |
| 2023-01-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-01-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,200 |
| 2023-01-25 | 6.700 | 6.700 | 6.350 | 6.350 | 6.350 | 2,000 |
| 2023-01-24 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2023-01-23 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 1,200 |
| 2023-01-20 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 700 |
| 2023-01-19 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 300 |
| 2023-01-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-01-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-01-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2023-01-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 600 |
| 2023-01-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-01-11 | 6.500 | 6.510 | 6.500 | 6.500 | 6.500 | 4,400 |
| 2023-01-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 300 |
| 2023-01-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 300 |
| 2023-01-06 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 1,600 |
| 2023-01-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-01-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,300 |
| 2023-01-03 | 6.490 | 6.520 | 6.490 | 6.510 | 6.510 | 4,200 |
| 2022-12-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-12-29 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-12-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-12-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-12-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,000 |
| 2022-12-21 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,600 |
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.