Pender Growth Fund VCC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	14.250	14.250	14.250	14.250	14.250	0
2022-04-01	14.250	14.250	14.250	14.250	14.250	100
2022-03-31	13.750	14.250	13.750	14.250	14.250	700
2022-03-30	14.250	14.250	14.250	14.250	14.250	0
2022-03-29	14.250	14.250	14.250	14.250	14.250	500
2022-03-28	14.500	14.500	14.500	14.500	14.500	900
2022-03-25	14.150	14.250	14.000	14.000	14.000	2,100
2022-03-24	13.500	13.500	13.500	13.500	13.500	1,000
2022-03-23	13.990	14.250	13.990	14.250	14.250	1,400
2022-03-22	14.500	14.500	14.500	14.500	14.500	0
2022-03-21	14.500	14.500	14.500	14.500	14.500	0
2022-03-18	14.500	14.500	14.500	14.500	14.500	300
2022-03-17	14.500	14.500	14.500	14.500	14.500	500
2022-03-16	14.750	14.750	14.500	14.500	14.500	5,700
2022-03-15	14.750	14.750	14.750	14.750	14.750	0
2022-03-14	14.750	14.750	14.750	14.750	14.750	400
2022-03-11	14.300	14.300	14.300	14.300	14.300	0
2022-03-10	14.300	14.300	14.300	14.300	14.300	100
2022-03-09	14.300	14.300	14.300	14.300	14.300	500
2022-03-08	14.500	14.500	14.000	14.000	14.000	3,400
2022-03-07	15.100	15.100	15.000	15.000	15.000	4,200
2022-03-04	15.500	15.500	15.500	15.500	15.500	100
2022-03-03	15.850	15.850	15.850	15.850	15.850	0
2022-03-02	15.850	15.850	15.850	15.850	15.850	100
2022-03-01	15.850	15.850	15.850	15.850	15.850	3,600
2022-02-28	15.650	15.650	15.650	15.650	15.650	0
2022-02-25	15.650	15.650	15.650	15.650	15.650	0
2022-02-24	15.650	15.650	15.650	15.650	15.650	300
2022-02-23	15.970	15.970	15.970	15.970	15.970	0
2022-02-22	15.980	15.980	15.970	15.970	15.970	200
2022-02-18	15.760	16.000	15.750	16.000	16.000	3,700
2022-02-17	16.860	16.860	16.000	16.000	16.000	2,200
2022-02-16	16.030	17.000	16.000	17.000	17.000	6,600
2022-02-15	16.800	16.800	16.800	16.800	16.800	0
2022-02-14	15.690	16.800	15.690	16.800	16.800	1,400
2022-02-11	16.980	17.250	16.500	16.990	16.990	2,000
2022-02-10	15.450	15.460	15.250	15.250	15.250	800
2022-02-09	14.490	16.000	14.490	16.000	16.000	15,500
2022-02-08	14.250	14.300	14.060	14.250	14.250	2,200
2022-02-07	14.000	14.000	14.000	14.000	14.000	0
2022-02-04	14.000	14.000	14.000	14.000	14.000	1,300
2022-02-03	14.500	14.500	14.500	14.500	14.500	300
2022-02-02	14.500	14.500	14.480	14.490	14.490	900
2022-02-01	14.500	14.500	14.500	14.500	14.500	0
2022-01-31	14.990	14.990	14.000	14.500	14.500	4,000
2022-01-28	14.800	14.800	14.500	14.500	14.500	1,400
2022-01-27	14.830	15.000	14.810	15.000	15.000	1,500
2022-01-26	14.000	14.760	14.000	14.760	14.760	3,200
2022-01-25	14.500	14.500	14.000	14.000	14.000	900
2022-01-24	14.320	17.000	14.320	15.750	15.750	15,600
2022-01-21	15.500	15.750	15.000	15.750	15.750	4,200
2022-01-20	16.700	16.700	16.500	16.500	16.500	1,500
2022-01-19	17.010	17.110	16.520	16.520	16.520	5,900
2022-01-18	17.450	17.500	17.000	17.000	17.000	2,900
2022-01-17	17.500	17.500	17.450	17.450	17.450	2,100
2022-01-14	17.500	17.500	17.500	17.500	17.500	0
2022-01-13	17.500	17.500	17.500	17.500	17.500	4,100
2022-01-12	17.500	17.500	17.500	17.500	17.500	1,000
2022-01-11	17.990	18.000	17.990	18.000	18.000	1,100
2022-01-10	17.000	17.690	17.000	17.690	17.690	7,000

← NewerPage 20 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.