Pender Growth Fund Inc. (PTF.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 01:02PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | 1,400 |
| Apr 23, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Apr 22, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Apr 19, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Apr 18, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Apr 17, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 300 |
| Apr 16, 2024 | 7.00 | 7.01 | 6.80 | 6.81 | 6.81 | 6,400 |
| Apr 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 12, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4,900 |
| Apr 11, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Apr 10, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 300 |
| Apr 09, 2024 | 7.40 | 7.61 | 7.40 | 7.40 | 7.40 | 12,100 |
| Apr 08, 2024 | 7.37 | 7.60 | 7.37 | 7.40 | 7.40 | 10,400 |
| Apr 05, 2024 | 7.02 | 7.25 | 7.02 | 7.25 | 7.25 | 1,300 |
| Apr 04, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Apr 03, 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 1,300 |
| Apr 02, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Apr 01, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Mar 28, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 500 |
| Mar 27, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3,700 |
| Mar 26, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4,000 |
| Mar 25, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 800 |
| Mar 22, 2024 | 7.45 | 7.60 | 7.44 | 7.60 | 7.60 | 5,600 |
| Mar 21, 2024 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 5,400 |
| Mar 20, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3,000 |
| Mar 19, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 200 |
| Mar 18, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Mar 15, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Mar 14, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 300 |
| Mar 13, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 200 |
| Mar 12, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 300 |
| Mar 11, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Mar 08, 2024 | 6.90 | 6.90 | 6.89 | 6.90 | 6.90 | 5,300 |
| Mar 07, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Mar 06, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 400 |
| Mar 05, 2024 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | 800 |
| Mar 04, 2024 | 7.68 | 7.68 | 7.61 | 7.61 | 7.61 | 16,500 |
| Mar 01, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 19,600 |
| Feb 29, 2024 | 7.31 | 7.80 | 7.31 | 7.80 | 7.80 | 3,900 |
| Feb 28, 2024 | 7.30 | 7.35 | 7.30 | 7.31 | 7.31 | 5,200 |
| Feb 27, 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 400 |
| Feb 26, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Feb 23, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Feb 22, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 600 |
| Feb 21, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
| Feb 20, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Feb 16, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Feb 15, 2024 | 6.75 | 6.79 | 6.75 | 6.79 | 6.79 | 800 |
| Feb 14, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Feb 13, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Feb 12, 2024 | 6.75 | 6.75 | 6.51 | 6.51 | 6.51 | 600 |
| Feb 09, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Feb 08, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 400 |
| Feb 07, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4,600 |
| Feb 06, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 05, 2024 | 6.34 | 6.75 | 6.34 | 6.75 | 6.75 | 700 |
| Feb 02, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Feb 01, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Jan 31, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 200 |
| Jan 30, 2024 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 3,000 |
| Jan 29, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| Jan 26, 2024 | 5.81 | 6.32 | 5.81 | 6.32 | 6.32 | 1,400 |
| Jan 25, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jan 24, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jan 23, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2,200 |
| Jan 22, 2024 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | 2,100 |
| Jan 19, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 18, 2024 | 6.12 | 6.62 | 6.12 | 6.62 | 6.62 | 300 |
| Jan 17, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 300 |
| Jan 16, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 200 |
| Jan 15, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 200 |
| Jan 12, 2024 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | 1,500 |
| Jan 11, 2024 | 7.08 | 7.20 | 7.08 | 7.09 | 7.09 | 4,000 |
| Jan 10, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Jan 09, 2024 | 6.80 | 7.04 | 6.80 | 7.04 | 7.04 | 200 |
| Jan 08, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Jan 05, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Jan 04, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Jan 03, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Jan 02, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Dec 29, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Dec 28, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 200 |
| Dec 27, 2023 | 6.80 | 7.00 | 6.75 | 6.75 | 6.75 | 7,300 |
| Dec 22, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Dec 21, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2,200 |
| Dec 20, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 300 |
| Dec 19, 2023 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 2,100 |
| Dec 18, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2,900 |
| Dec 15, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Dec 14, 2023 | 6.70 | 6.70 | 6.69 | 6.70 | 6.70 | 1,000 |
| Dec 13, 2023 | 6.57 | 6.70 | 6.57 | 6.70 | 6.70 | 1,600 |
| Dec 12, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Dec 11, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Dec 08, 2023 | 6.64 | 6.65 | 6.56 | 6.56 | 6.56 | 6,500 |
| Dec 07, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2,600 |
| Dec 06, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Dec 05, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 600 |
| Dec 04, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 9,700 |
| Dec 01, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Nov 30, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.