Pender Growth Fund VCC Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	9.500	9.500	9.500	9.500	9.500	100
2022-06-28	9.500	9.500	9.500	9.500	9.500	0
2022-06-27	9.500	9.500	9.500	9.500	9.500	200
2022-06-24	9.500	9.500	9.500	9.500	9.500	700
2022-06-23	9.490	9.490	9.470	9.480	9.480	1,300
2022-06-22	9.510	9.510	9.100	9.100	9.100	7,800
2022-06-21	9.450	9.450	9.450	9.450	9.450	0
2022-06-20	9.450	9.450	9.450	9.450	9.450	0
2022-06-17	9.450	9.450	9.450	9.450	9.450	0
2022-06-16	9.850	9.850	9.320	9.450	9.450	26,300
2022-06-15	9.500	9.500	9.500	9.500	9.500	0
2022-06-14	9.400	9.510	9.400	9.500	9.500	5,000
2022-06-13	9.300	9.350	9.300	9.350	9.350	7,900
2022-06-10	9.520	9.520	9.250	9.250	9.250	7,300
2022-06-09	9.990	9.990	9.990	9.990	9.990	1,800
2022-06-08	9.510	9.510	9.510	9.510	9.510	0
2022-06-07	9.960	9.960	9.510	9.510	9.510	4,200
2022-06-06	9.560	9.560	9.560	9.560	9.560	100
2022-06-03	9.560	9.560	9.560	9.560	9.560	200
2022-06-02	10.200	10.200	10.200	10.200	10.200	600
2022-06-01	10.100	10.150	10.100	10.150	10.150	700
2022-05-31	10.140	10.140	10.140	10.140	10.140	100
2022-05-30	10.400	10.400	10.400	10.400	10.400	100
2022-05-27	10.030	10.400	10.000	10.400	10.400	3,900
2022-05-26	10.450	10.500	10.450	10.500	10.500	700
2022-05-25	10.180	10.200	10.180	10.200	10.200	2,500
2022-05-24	10.200	10.400	10.000	10.200	10.200	4,100
2022-05-20	9.990	10.200	9.900	10.200	10.200	2,500
2022-05-19	9.950	9.950	9.950	9.950	9.950	0
2022-05-18	10.000	10.000	9.950	9.950	9.950	2,300
2022-05-17	10.430	10.440	10.430	10.440	10.440	500
2022-05-16	10.600	10.600	10.600	10.600	10.600	0
2022-05-13	10.600	10.600	10.600	10.600	10.600	0
2022-05-12	10.600	10.600	10.600	10.600	10.600	200
2022-05-11	10.550	10.550	10.550	10.550	10.550	400
2022-05-10	10.750	10.750	10.750	10.750	10.750	1,000
2022-05-09	10.500	10.500	10.500	10.500	10.500	0
2022-05-06	10.500	10.500	10.500	10.500	10.500	0
2022-05-05	10.500	10.500	10.500	10.500	10.500	100
2022-05-04	11.650	11.650	11.650	11.650	11.650	0
2022-05-03	11.010	11.650	11.010	11.650	11.650	500
2022-05-02	11.550	11.660	11.500	11.510	11.510	1,700
2022-04-29	11.990	11.990	11.800	11.800	11.800	3,700
2022-04-28	12.250	12.250	12.010	12.010	12.010	1,000
2022-04-27	12.990	12.990	12.500	12.500	12.500	2,500
2022-04-26	12.650	12.650	12.650	12.650	12.650	5,300
2022-04-25	12.600	12.600	12.600	12.600	12.600	500
2022-04-22	13.010	13.010	13.000	13.000	13.000	1,400
2022-04-21	13.250	13.250	13.150	13.150	13.150	20,400
2022-04-20	13.250	13.300	13.250	13.300	13.300	8,300
2022-04-19	12.850	12.980	12.850	12.850	12.850	2,000
2022-04-18	13.050	13.050	12.750	12.850	12.850	1,300
2022-04-14	13.000	13.000	13.000	13.000	13.000	300
2022-04-13	13.500	13.500	13.500	13.500	13.500	300
2022-04-12	14.250	14.250	14.010	14.010	14.010	800
2022-04-11	15.000	15.010	14.250	14.250	14.250	6,000
2022-04-08	14.500	15.000	14.500	15.000	15.000	3,300
2022-04-07	14.500	14.500	14.500	14.500	14.500	200
2022-04-06	14.500	14.500	14.490	14.500	14.500	2,100
2022-04-05	14.250	14.500	14.250	14.500	14.500	3,500

← NewerPage 19 of 21 · 1,259 trading daysOlder →

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.