Pender Growth Fund VCC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,600 |
| 2022-12-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-12-19 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 3,200 |
| 2022-12-16 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 400 |
| 2022-12-15 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 200 |
| 2022-12-14 | 7.000 | 7.010 | 7.000 | 7.010 | 7.010 | 3,000 |
| 2022-12-13 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 1,900 |
| 2022-12-12 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2022-12-09 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2022-12-08 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2022-12-07 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 200 |
| 2022-12-06 | 6.810 | 6.870 | 6.810 | 6.870 | 6.870 | 100,200 |
| 2022-12-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-12-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 300 |
| 2022-12-01 | 6.360 | 6.930 | 6.350 | 6.930 | 6.930 | 1,200 |
| 2022-11-30 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2022-11-29 | 6.400 | 6.410 | 6.350 | 6.350 | 6.350 | 13,800 |
| 2022-11-28 | 6.390 | 6.400 | 6.390 | 6.400 | 6.400 | 2,400 |
| 2022-11-25 | 6.350 | 6.400 | 6.350 | 6.350 | 6.350 | 1,500 |
| 2022-11-24 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
| 2022-11-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 100 |
| 2022-11-22 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 1,100 |
| 2022-11-21 | 6.200 | 6.200 | 6.190 | 6.200 | 6.200 | 1,300 |
| 2022-11-18 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 4,000 |
| 2022-11-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-11-16 | 6.060 | 6.100 | 6.000 | 6.100 | 6.100 | 2,700 |
| 2022-11-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2,000 |
| 2022-11-14 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 200 |
| 2022-11-11 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 300 |
| 2022-11-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-11-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-11-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 300 |
| 2022-11-07 | 6.500 | 6.900 | 6.500 | 6.900 | 6.900 | 300 |
| 2022-11-04 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 300 |
| 2022-11-03 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2022-11-02 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2022-11-01 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 500 |
| 2022-10-31 | 7.340 | 7.340 | 7.250 | 7.250 | 7.250 | 12,700 |
| 2022-10-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3,600 |
| 2022-10-27 | 7.750 | 7.750 | 7.500 | 7.500 | 7.500 | 3,300 |
| 2022-10-26 | 7.730 | 7.750 | 7.730 | 7.750 | 7.750 | 13,900 |
| 2022-10-25 | 7.510 | 7.540 | 7.510 | 7.540 | 7.540 | 800 |
| 2022-10-24 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2022-10-21 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2022-10-20 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2022-10-19 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 200 |
| 2022-10-18 | 8.000 | 8.380 | 8.000 | 8.380 | 8.380 | 500 |
| 2022-10-17 | 8.220 | 8.220 | 7.820 | 8.000 | 8.000 | 3,000 |
| 2022-10-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-10-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-10-12 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-10-11 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-10-07 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-10-06 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-10-05 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 100 |
| 2022-10-04 | 8.740 | 8.750 | 8.740 | 8.750 | 8.750 | 2,100 |
| 2022-10-03 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2022-09-30 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2022-09-29 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 3,700 |
| 2022-09-28 | 8.210 | 8.400 | 8.210 | 8.220 | 8.220 | 1,300 |
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.