Pender Growth Fund VCC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	15.300	15.300	15.300	15.300	15.300	1,200
2026-01-28	15.250	15.250	15.250	15.250	15.250	0
2026-01-27	15.350	15.350	15.250	15.250	15.250	1,500
2026-01-26	15.850	15.850	15.250	15.250	15.250	700
2026-01-23	15.700	15.700	15.700	15.700	15.700	100
2026-01-22	15.200	15.300	15.000	15.200	15.200	64,900
2026-01-21	15.020	15.040	15.010	15.040	15.040	2,000
2026-01-20	14.990	15.030	14.990	15.020	15.020	5,900
2026-01-19	15.510	15.510	15.250	15.250	15.250	4,000
2026-01-16	15.510	15.510	15.510	15.510	15.510	0
2026-01-15	15.750	15.750	15.510	15.510	15.510	2,200
2026-01-14	15.840	15.840	15.840	15.840	15.840	0
2026-01-13	15.840	15.840	15.840	15.840	15.840	0
2026-01-12	15.840	15.840	15.840	15.840	15.840	0
2026-01-09	15.840	15.840	15.840	15.840	15.840	200
2026-01-08	15.860	15.880	15.850	15.870	15.870	1,600
2026-01-07	15.870	15.870	15.870	15.870	15.870	200
2026-01-06	15.650	15.650	15.650	15.650	15.650	0
2026-01-05	15.600	15.650	15.600	15.650	15.650	800
2026-01-02	15.600	15.600	15.600	15.600	15.600	0
2025-12-31	15.510	15.600	15.510	15.600	15.600	200
2025-12-30	15.880	15.880	15.880	15.880	15.880	6,200
2025-12-29	15.650	15.760	15.650	15.700	15.700	9,200
2025-12-24	15.870	15.870	15.870	15.870	15.870	0
2025-12-23	15.870	15.870	15.870	15.870	15.870	0
2025-12-22	15.870	15.880	15.870	15.870	15.870	9,900
2025-12-19	15.360	15.500	15.350	15.500	15.500	1,500
2025-12-18	15.400	15.400	15.400	15.400	15.400	1,000
2025-12-17	15.870	15.870	15.400	15.400	15.400	4,000
2025-12-16	15.860	15.880	15.310	15.870	15.870	17,900
2025-12-15	15.250	15.460	15.250	15.300	15.300	4,200
2025-12-12	14.900	14.900	14.900	14.900	14.900	0
2025-12-11	14.900	14.900	14.900	14.900	14.900	0
2025-12-10	14.900	14.900	14.900	14.900	14.900	0
2025-12-09	14.900	14.900	14.900	14.900	14.900	0
2025-12-08	14.910	14.910	14.900	14.900	14.900	1,000
2025-12-05	14.910	14.910	14.900	14.900	14.900	2,200
2025-12-04	14.750	14.750	14.750	14.750	14.750	0
2025-12-03	14.750	14.750	14.740	14.750	14.750	700
2025-12-02	14.790	14.790	14.790	14.790	14.790	300
2025-12-01	14.510	14.510	14.510	14.510	14.510	600
2025-11-28	14.850	14.850	14.850	14.850	14.850	400
2025-11-27	14.960	14.960	14.850	14.850	14.850	1,200
2025-11-26	14.520	15.240	14.510	15.240	15.240	4,400
2025-11-25	14.250	14.250	14.250	14.250	14.250	0
2025-11-24	14.250	14.250	14.250	14.250	14.250	0
2025-11-21	14.250	14.250	14.250	14.250	14.250	0
2025-11-20	14.460	14.460	14.230	14.250	14.250	10,600
2025-11-19	14.780	14.780	14.780	14.780	14.780	0
2025-11-18	14.780	14.780	14.780	14.780	14.780	2,000
2025-11-17	14.780	14.780	14.780	14.780	14.780	0
2025-11-14	14.850	14.850	14.780	14.780	14.780	600
2025-11-13	14.750	14.750	14.750	14.750	14.750	3,400
2025-11-12	14.880	14.920	14.840	14.920	14.920	16,900
2025-11-11	14.620	14.620	14.620	14.620	14.620	200
2025-11-10	14.890	14.900	14.880	14.880	14.880	2,400
2025-11-07	13.260	14.150	13.260	14.150	14.150	2,400
2025-11-06	14.250	14.260	13.720	13.720	13.720	8,100
2025-11-05	14.410	14.410	14.410	14.410	14.410	0
2025-11-04	14.410	14.430	14.410	14.410	14.410	3,600

← NewerPage 4 of 5 · 251 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.