Pender Growth Fund VCC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	17.490	17.500	17.030	17.500	17.500	7,400
2022-01-06	17.500	17.500	17.500	17.500	17.500	300
2022-01-05	17.500	17.540	17.500	17.540	17.540	800
2022-01-04	18.300	18.300	18.000	18.000	18.000	2,200
2021-12-31	18.000	18.000	18.000	18.000	18.000	0
2021-12-30	18.000	18.000	18.000	18.000	18.000	200
2021-12-29	18.000	18.000	18.000	18.000	18.000	500
2021-12-24	17.750	18.000	17.750	18.000	18.000	500
2021-12-23	17.300	17.300	17.300	17.300	17.300	0
2021-12-22	17.300	17.300	17.250	17.300	17.300	1,200
2021-12-21	17.250	17.250	17.250	17.250	17.250	200
2021-12-20	17.250	17.250	17.250	17.250	17.250	0
2021-12-17	17.250	17.250	17.250	17.250	17.250	300
2021-12-16	17.750	17.750	17.750	17.750	17.750	0
2021-12-15	17.750	17.750	17.500	17.750	17.750	3,600
2021-12-14	17.500	18.150	17.500	18.150	18.150	3,200
2021-12-13	17.750	18.150	17.750	18.150	18.150	8,500
2021-12-10	18.000	18.000	18.000	18.000	18.000	400
2021-12-09	18.000	18.150	18.000	18.100	18.100	4,900
2021-12-08	18.000	18.000	18.000	18.000	18.000	200
2021-12-07	18.250	18.450	18.150	18.450	18.450	3,600
2021-12-06	18.000	18.000	18.000	18.000	18.000	300
2021-12-03	17.400	18.000	17.400	18.000	18.000	400
2021-12-02	18.250	18.250	18.250	18.250	18.250	0
2021-12-01	18.500	18.500	18.250	18.250	18.250	500
2021-11-30	18.000	18.000	18.000	18.000	18.000	1,400
2021-11-29	18.240	18.500	18.240	18.500	18.500	6,100
2021-11-26	17.700	18.000	17.700	18.000	18.000	1,600
2021-11-25	17.750	17.750	17.700	17.700	17.700	1,000
2021-11-24	18.000	18.000	18.000	18.000	18.000	0
2021-11-23	18.000	18.000	18.000	18.000	18.000	900
2021-11-22	18.050	18.050	18.050	18.050	18.050	0
2021-11-19	17.990	18.050	17.990	18.050	18.050	1,300
2021-11-18	18.010	19.000	18.000	18.250	18.250	7,000
2021-11-17	19.000	19.000	18.500	18.500	18.500	2,300
2021-11-16	19.000	19.000	19.000	19.000	19.000	100
2021-11-15	19.500	19.500	19.500	19.500	19.500	300
2021-11-12	19.950	19.950	19.950	19.950	19.950	400
2021-11-11	20.000	20.000	20.000	20.000	20.000	200
2021-11-10	20.000	20.450	20.000	20.100	20.100	3,000
2021-11-09	20.300	20.350	20.250	20.250	20.250	1,600
2021-11-08	20.750	20.750	20.260	20.260	20.260	1,000
2021-11-05	20.850	20.950	20.750	20.750	20.750	2,600
2021-11-04	20.030	20.850	20.030	20.850	20.850	2,700
2021-11-03	21.000	21.680	21.000	21.200	21.200	13,300
2021-11-02	20.250	21.300	20.250	21.300	21.300	7,800
2021-11-01	18.450	20.650	18.450	20.650	20.650	5,600
2021-10-29	18.250	18.450	18.240	18.450	18.450	2,500
2021-10-28	18.240	18.240	18.240	18.240	18.240	900
2021-10-27	18.200	18.730	18.200	18.730	18.730	4,400
2021-10-26	17.750	18.150	17.750	18.150	18.150	3,800
2021-10-25	17.250	17.500	17.000	17.500	17.500	7,500
2021-10-22	17.000	17.350	17.000	17.350	17.350	3,400
2021-10-21	16.500	16.950	16.490	16.950	16.950	5,700
2021-10-20	16.250	16.500	16.250	16.500	16.500	3,600
2021-10-19	16.020	16.390	16.000	16.390	16.390	1,400
2021-10-18	16.510	16.510	15.590	16.000	16.000	6,300
2021-10-15	16.500	16.520	16.500	16.500	16.500	9,000
2021-10-14	17.650	17.650	16.100	16.500	16.500	6,100

← NewerPage 21 of 21 · 1,259 trading days

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.