Pender Growth Fund VCC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	10.300	10.300	10.300	10.300	10.300	0
2025-02-12	10.300	10.300	10.300	10.300	10.300	200
2025-02-11	10.550	10.550	10.550	10.550	10.550	500
2025-02-10	10.400	10.400	10.400	10.400	10.400	200
2025-02-07	10.300	10.300	10.300	10.300	10.300	0
2025-02-06	10.300	10.300	10.300	10.300	10.300	0
2025-02-05	10.300	10.300	10.300	10.300	10.300	300
2025-02-04	10.250	10.250	10.250	10.250	10.250	0
2025-02-03	10.750	10.750	10.250	10.250	10.250	7,600
2025-01-31	10.760	10.760	10.750	10.750	10.750	1,300
2025-01-30	10.750	10.750	10.750	10.750	10.750	900
2025-01-29	10.520	10.520	10.520	10.520	10.520	300
2025-01-28	10.990	10.990	10.700	10.700	10.700	2,500
2025-01-27	10.980	10.980	10.980	10.980	10.980	100
2025-01-24	10.750	10.750	10.750	10.750	10.750	0
2025-01-23	10.750	10.750	10.750	10.750	10.750	0
2025-01-22	10.750	10.750	10.750	10.750	10.750	0
2025-01-21	10.750	10.750	10.750	10.750	10.750	300
2025-01-20	10.750	10.750	10.750	10.750	10.750	0
2025-01-17	10.750	10.750	10.750	10.750	10.750	300
2025-01-16	10.750	10.750	10.750	10.750	10.750	1,500
2025-01-15	10.540	10.730	10.540	10.730	10.730	1,700
2025-01-14	10.490	10.730	10.490	10.730	10.730	1,300
2025-01-13	10.890	10.890	9.880	9.960	9.960	2,300
2025-01-10	10.950	10.960	10.890	10.900	10.900	12,800
2025-01-09	10.970	10.970	10.970	10.970	10.970	0
2025-01-08	10.970	10.970	10.970	10.970	10.970	0
2025-01-07	10.960	10.970	10.960	10.970	10.970	1,900
2025-01-06	11.000	11.000	10.950	10.950	10.950	1,100
2025-01-03	11.110	11.110	11.000	11.000	11.000	5,400
2025-01-02	11.150	11.150	11.150	11.150	11.150	100
2024-12-31	11.190	11.190	11.190	11.190	11.190	0
2024-12-30	11.190	11.190	11.190	11.190	11.190	0
2024-12-27	11.000	11.190	11.000	11.190	11.190	500
2024-12-24	11.000	11.180	11.000	11.180	11.180	15,200
2024-12-23	11.060	11.060	11.060	11.060	11.060	2,500
2024-12-20	11.000	11.060	11.000	11.060	11.060	6,100
2024-12-19	10.920	10.920	10.920	10.920	10.920	100
2024-12-18	11.010	11.010	10.910	10.920	10.920	8,200
2024-12-17	11.000	11.000	11.000	11.000	11.000	2,700
2024-12-16	11.050	11.050	11.050	11.050	11.050	2,700
2024-12-13	11.050	11.050	11.050	11.050	11.050	300
2024-12-12	11.010	11.010	11.010	11.010	11.010	2,400
2024-12-11	11.050	11.060	11.050	11.060	11.060	400
2024-12-10	11.060	11.060	11.060	11.060	11.060	0
2024-12-09	11.040	11.060	11.040	11.060	11.060	4,800
2024-12-06	11.060	11.060	11.050	11.050	11.050	3,700
2024-12-05	11.050	11.100	11.050	11.100	11.100	298,900
2024-12-04	11.100	11.100	11.100	11.100	11.100	500
2024-12-03	11.170	11.170	11.170	11.170	11.170	0
2024-12-02	11.170	11.170	11.170	11.170	11.170	0
2024-11-29	11.170	11.170	11.170	11.170	11.170	0
2024-11-28	11.170	11.170	11.170	11.170	11.170	400
2024-11-27	11.150	11.170	11.150	11.170	11.170	1,900
2024-11-26	11.120	11.120	11.120	11.120	11.120	1,000
2024-11-25	11.100	11.100	11.100	11.100	11.100	0
2024-11-22	11.150	11.180	11.100	11.100	11.100	7,000
2024-11-21	11.100	11.170	11.100	11.170	11.170	2,900
2024-11-20	11.010	11.010	11.010	11.010	11.010	10,000
2024-11-19	11.190	11.190	11.190	11.190	11.190	0

← NewerPage 8 of 21 · 1,254 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.