Pender Growth Fund VCC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 8.800 | 9.000 | 8.720 | 9.000 | 9.000 | 2,800 |
| 2022-09-23 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2022-09-22 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2022-09-21 | 8.820 | 8.820 | 8.810 | 8.810 | 8.810 | 1,000 |
| 2022-09-20 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2022-09-19 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 100 |
| 2022-09-16 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 0 |
| 2022-09-15 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 0 |
| 2022-09-14 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 0 |
| 2022-09-13 | 8.610 | 9.000 | 8.610 | 8.930 | 8.930 | 4,300 |
| 2022-09-12 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-09-09 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-09-08 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 2,800 |
| 2022-09-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 2,700 |
| 2022-09-06 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-09-02 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-09-01 | 9.600 | 9.600 | 9.500 | 9.500 | 9.500 | 13,100 |
| 2022-08-31 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 300 |
| 2022-08-30 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2022-08-29 | 9.600 | 9.850 | 9.600 | 9.850 | 9.850 | 7,300 |
| 2022-08-26 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1,000 |
| 2022-08-25 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2022-08-24 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2022-08-23 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2022-08-22 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 200 |
| 2022-08-19 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1,000 |
| 2022-08-18 | 9.800 | 9.900 | 9.800 | 9.900 | 9.900 | 1,500 |
| 2022-08-17 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2022-08-16 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 100 |
| 2022-08-15 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 300 |
| 2022-08-12 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-08-11 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 2,500 |
| 2022-08-10 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 2,500 |
| 2022-08-09 | 9.480 | 9.570 | 9.480 | 9.570 | 9.570 | 1,900 |
| 2022-08-08 | 9.240 | 9.250 | 9.000 | 9.250 | 9.250 | 7,200 |
| 2022-08-05 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2022-08-04 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 100 |
| 2022-08-03 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 400 |
| 2022-08-02 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 500 |
| 2022-07-29 | 8.990 | 9.000 | 8.990 | 9.000 | 9.000 | 1,700 |
| 2022-07-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-07-27 | 8.930 | 9.000 | 8.930 | 9.000 | 9.000 | 2,800 |
| 2022-07-26 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2022-07-25 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2022-07-22 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2022-07-21 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 500 |
| 2022-07-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-07-19 | 8.310 | 8.500 | 8.300 | 8.400 | 8.400 | 3,500 |
| 2022-07-18 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 300 |
| 2022-07-15 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 100 |
| 2022-07-14 | 9.120 | 9.120 | 8.970 | 9.000 | 9.000 | 3,500 |
| 2022-07-13 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2022-07-12 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 600 |
| 2022-07-11 | 9.680 | 9.850 | 9.680 | 9.850 | 9.850 | 400 |
| 2022-07-08 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2022-07-07 | 9.810 | 9.850 | 9.810 | 9.850 | 9.850 | 1,700 |
| 2022-07-06 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-07-05 | 9.520 | 9.520 | 9.500 | 9.500 | 9.500 | 1,100 |
| 2022-07-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2,700 |
| 2022-06-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 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.