Pender Growth Fund VCC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	11.190	11.190	11.190	11.190	11.190	0
2024-11-15	11.190	11.190	11.190	11.190	11.190	300
2024-11-14	11.150	11.150	11.150	11.150	11.150	0
2024-11-13	11.150	11.150	11.150	11.150	11.150	0
2024-11-12	11.150	11.150	11.150	11.150	11.150	0
2024-11-11	11.150	11.150	11.150	11.150	11.150	0
2024-11-08	11.150	11.150	11.150	11.150	11.150	0
2024-11-07	11.100	11.150	11.100	11.150	11.150	5,500
2024-11-06	11.000	11.000	11.000	11.000	11.000	1,000
2024-11-05	11.010	11.010	11.010	11.010	11.010	0
2024-11-04	11.010	11.010	11.010	11.010	11.010	1,000
2024-11-01	11.010	11.010	11.010	11.010	11.010	1,100
2024-10-31	11.000	11.000	10.760	10.760	10.760	600
2024-10-30	11.250	11.250	11.250	11.250	11.250	0
2024-10-29	11.200	11.375	11.200	11.250	11.250	24,200
2024-10-28	11.190	11.190	11.140	11.150	11.150	3,800
2024-10-25	10.990	11.100	10.990	11.100	11.100	23,000
2024-10-24	11.000	11.000	11.000	11.000	11.000	800
2024-10-23	10.990	11.000	10.990	11.000	11.000	5,700
2024-10-22	10.700	10.700	10.700	10.700	10.700	5,300
2024-10-21	10.700	10.850	10.700	10.850	10.850	4,600
2024-10-18	10.660	10.660	10.650	10.650	10.650	1,000
2024-10-17	10.800	10.800	10.660	10.660	10.660	1,300
2024-10-16	10.850	10.850	10.850	10.850	10.850	100
2024-10-15	10.890	10.980	10.800	10.800	10.800	15,100
2024-10-11	10.710	10.710	10.710	10.710	10.710	0
2024-10-10	10.750	10.750	10.710	10.710	10.710	4,000
2024-10-09	10.650	10.890	10.650	10.700	10.700	5,600
2024-10-08	10.890	10.890	10.890	10.890	10.890	0
2024-10-07	10.610	10.890	10.610	10.890	10.890	4,300
2024-10-04	10.600	10.900	10.600	10.900	10.900	1,100
2024-10-03	10.690	10.700	10.690	10.700	10.700	2,100
2024-10-02	10.700	10.700	10.700	10.700	10.700	0
2024-10-01	10.690	10.700	10.690	10.700	10.700	2,100
2024-09-30	10.950	10.950	10.950	10.950	10.950	0
2024-09-27	10.950	10.950	10.950	10.950	10.950	0
2024-09-26	10.950	10.950	10.950	10.950	10.950	0
2024-09-25	10.950	10.950	10.950	10.950	10.950	0
2024-09-24	10.950	10.950	10.950	10.950	10.950	0
2024-09-23	10.990	10.990	10.950	10.950	10.950	1,200
2024-09-20	11.000	11.000	11.000	11.000	11.000	0
2024-09-19	10.600	11.000	10.600	11.000	11.000	264,900
2024-09-18	10.560	10.700	10.500	10.700	10.700	2,500
2024-09-17	10.620	10.620	10.620	10.620	10.620	800
2024-09-16	10.580	10.580	10.580	10.580	10.580	0
2024-09-13	10.580	10.580	10.580	10.580	10.580	0
2024-09-12	10.580	10.580	10.580	10.580	10.580	1,200
2024-09-11	10.610	10.610	10.610	10.610	10.610	0
2024-09-10	10.610	10.610	10.610	10.610	10.610	0
2024-09-09	10.700	10.800	10.600	10.610	10.610	8,300
2024-09-06	10.840	10.840	10.840	10.840	10.840	0
2024-09-05	10.840	10.840	10.840	10.840	10.840	0
2024-09-04	10.840	10.840	10.840	10.840	10.840	100
2024-09-03	10.700	10.840	10.700	10.840	10.840	500
2024-08-30	10.700	10.700	10.700	10.700	10.700	0
2024-08-29	10.700	10.700	10.700	10.700	10.700	1,900
2024-08-28	10.680	10.700	10.680	10.700	10.700	7,300
2024-08-27	10.290	10.290	10.290	10.290	10.290	0
2024-08-26	10.820	10.820	10.290	10.290	10.290	8,400
2024-08-23	10.590	10.600	10.590	10.600	10.600	11,700

← NewerPage 9 of 21 · 1,258 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.