Pender Growth Fd Inc (TSV: PTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 6.270 | 0 | -0.68(-9.78%) | |||
| Jan 30, 2024 | 6.900 | 6.950 | 6.900 | 6.950 | 3,000 | +0.63(+9.97%) |
| Jan 26, 2024 | 6.320 | 0 | -0.63(-9.06%) | |||
| Jan 23, 2024 | 6.950 | 0 | +0.35(+5.30%) | |||
| Jan 22, 2024 | 6.590 | 6.600 | 6.590 | 6.600 | 2,100 | -0.02(-0.30%) |
| Jan 18, 2024 | 6.620 | 0 | -0.41(-5.83%) | |||
| Jan 17, 2024 | 7.030 | 7.030 | 7.030 | 7.030 | 300 | +0.01(+0.14%) |
| Jan 16, 2024 | 7.020 | 7.020 | 7.020 | 7.020 | 200 | +0.01(+0.14%) |
| Jan 15, 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 200 | -0.08(-1.13%) |
| Jan 12, 2024 | 7.100 | 7.100 | 7.090 | 7.090 | 1,500 | +0.00(+0.00%) |
| Jan 11, 2024 | 7.080 | 7.200 | 7.080 | 7.090 | 3,950 | +0.05(+0.71%) |
| Jan 09, 2024 | 7.040 | 50 | +0.28(+4.14%) | |||
| Dec 28, 2023 | 6.760 | 0 | +0.01(+0.15%) | |||
| Dec 27, 2023 | 6.800 | 7.000 | 6.750 | 6.750 | 7,300 | +0.00(+0.00%) |
| Dec 21, 2023 | 6.750 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 270 | +0.05(+0.75%) |
| Dec 19, 2023 | 6.800 | 6.800 | 6.700 | 6.700 | 2,100 | +0.00(+0.00%) |
| Dec 18, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 2,900 | +0.00(+0.00%) |
| Dec 14, 2023 | 6.700 | 0 | +0.00(+0.00%) | |||
| Dec 13, 2023 | 6.570 | 6.700 | 6.570 | 6.700 | 1,600 | +0.14(+2.13%) |
| Dec 08, 2023 | 6.560 | 0 | -0.09(-1.35%) | |||
| Dec 07, 2023 | 6.650 | 6.650 | 6.650 | 6.650 | 2,600 | -0.10(-1.48%) |
| Dec 05, 2023 | 6.750 | 0 | +0.00(+0.00%) | |||
| Dec 04, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 9,700 | +0.39(+6.13%) |
| Nov 30, 2023 | 6.360 | 0 | +0.10(+1.60%) | |||
| Nov 29, 2023 | 6.250 | 6.270 | 6.250 | 6.260 | 4,300 | +0.15(+2.45%) |
| Nov 24, 2023 | 6.110 | 0 | -0.19(-3.02%) | |||
| Nov 20, 2023 | 6.300 | 0 | -0.20(-3.08%) | |||
| Nov 16, 2023 | 6.500 | 0 | -0.25(-3.70%) | |||
| Nov 15, 2023 | 6.800 | 6.800 | 6.750 | 6.750 | 101,100 | +0.39(+6.13%) |
| Nov 09, 2023 | 6.360 | 0 | +0.15(+2.42%) | |||
| Nov 07, 2023 | 6.210 | 0 | -0.29(-4.46%) | |||
| Nov 06, 2023 | 6.490 | 6.500 | 5.330 | 6.500 | 403 | +0.00(+0.00%) |
| Nov 01, 2023 | 6.500 | 0 | -0.25(-3.70%) | |||
| Oct 31, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 700 | +0.00(+0.00%) |
| Oct 30, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 1,200 | +0.00(+0.00%) |
| Oct 24, 2023 | 6.750 | 0 | -0.01(-0.15%) | |||
| Oct 23, 2023 | 6.760 | 6.760 | 6.760 | 6.760 | 100 | -0.28(-3.98%) |
| Oct 18, 2023 | 7.040 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2023 | 7.040 | 7.040 | 7.040 | 7.040 | 2,300 | +0.00(+0.00%) |
| Oct 13, 2023 | 7.040 | 2 | +0.00(+0.00%) | |||
| Oct 11, 2023 | 7.040 | 0 | +0.00(+0.00%) | |||
| Oct 10, 2023 | 7.040 | 7.040 | 7.040 | 7.040 | 9,900 | +0.00(+0.00%) |
| Oct 06, 2023 | 7.040 | 0 | -0.01(-0.14%) | |||
| Sep 28, 2023 | 7.050 | 0 | -0.20(-2.76%) | |||
| Sep 27, 2023 | 7.250 | 7.250 | 7.250 | 7.250 | 500 | +0.15(+2.11%) |
| Sep 26, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 4,000 | +0.00(+0.00%) |
| Sep 22, 2023 | 7.100 | 0 | +0.00(+0.00%) | |||
| Sep 21, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 1,600 | -0.10(-1.39%) |
| Sep 20, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 4,600 | -0.05(-0.69%) |
| Sep 19, 2023 | 7.240 | 7.250 | 7.200 | 7.250 | 9,300 | +0.05(+0.69%) |
| Sep 18, 2023 | 7.000 | 7.200 | 7.000 | 7.200 | 3,406 | +0.20(+2.86%) |
| Sep 15, 2023 | 6.960 | 7.000 | 6.900 | 7.000 | 5,870 | +0.50(+7.69%) |
| Sep 12, 2023 | 6.500 | 0 | +0.00(+0.00%) | |||
| Sep 11, 2023 | 6.480 | 6.500 | 6.480 | 6.500 | 3,000 | +0.15(+2.36%) |
| Sep 08, 2023 | 6.350 | 6.350 | 6.350 | 6.350 | 850 | +0.00(+0.00%) |
| Sep 07, 2023 | 6.500 | 6.500 | 6.350 | 6.350 | 4,000 | -0.15(-2.31%) |
| Sep 05, 2023 | 6.500 | 0 | +0.00(+0.00%) | |||
| Sep 01, 2023 | 6.500 | 0 | +0.29(+4.67%) | |||
| Aug 29, 2023 | 6.210 | 0 | -0.29(-4.46%) | |||
| Aug 23, 2023 | 6.500 | 0 | +0.00(+0.00%) | |||
| Aug 14, 2023 | 6.500 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2023 | 6.500 | 0 | -0.20(-2.99%) | |||
| Aug 04, 2023 | 6.700 | 0 | -0.16(-2.33%) | |||
| Jul 26, 2023 | 6.860 | 0 | +0.01(+0.15%) | |||
| Jul 21, 2023 | 6.850 | 0 | -0.37(-5.12%) | |||
| Jul 19, 2023 | 7.220 | 0 | +0.52(+7.76%) | |||
| Jul 18, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 200 | +0.00(+0.00%) |
| Jul 17, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 500 | +0.20(+3.08%) |
| Jun 30, 2023 | 6.500 | 0 | -0.50(-7.14%) | |||
| Jun 29, 2023 | 7.150 | 7.150 | 7.000 | 7.000 | 1,466 | -0.15(-2.10%) |
| Jun 26, 2023 | 7.150 | 0 | +0.00(+0.00%) | |||
| Jun 22, 2023 | 7.150 | 0 | +0.08(+1.13%) | |||
| Jun 14, 2023 | 7.070 | 0 | +0.27(+3.97%) | |||
| May 08, 2023 | 6.300 | 6.800 | 6.300 | 6.800 | 7,700 | +0.32(+4.94%) |
| May 05, 2023 | 6.480 | 6.480 | 6.480 | 6.480 | 780 | +0.03(+0.47%) |
| May 01, 2023 | 6.450 | 0 | -0.50(-7.19%) | |||
| Apr 26, 2023 | 6.950 | 0 | +0.50(+7.75%) | |||
| Apr 21, 2023 | 6.450 | 0 | -0.04(-0.62%) | |||
| Apr 18, 2023 | 6.490 | 0 | +0.19(+3.02%) | |||
| Apr 17, 2023 | 6.300 | 6.300 | 6.300 | 6.300 | 200 | +0.05(+0.80%) |
| Apr 10, 2023 | 6.250 | 0 | -0.24(-3.70%) | |||
| Apr 03, 2023 | 6.490 | 0 | -0.51(-7.29%) | |||
| Mar 28, 2023 | 7.000 | 0 | -0.01(-0.14%) | |||
| Mar 24, 2023 | 7.010 | 0 | +0.00(+0.00%) | |||
| Mar 23, 2023 | 7.020 | 7.020 | 7.010 | 7.010 | 900 | +0.00(+0.00%) |
| Mar 17, 2023 | 7.010 | 0 | -0.21(-2.91%) | |||
| Mar 16, 2023 | 7.300 | 7.300 | 7.220 | 7.220 | 400 | -0.18(-2.43%) |
| Mar 10, 2023 | 7.400 | 50 | -0.05(-0.67%) | |||
| Mar 07, 2023 | 7.450 | 19 | -0.24(-3.12%) | |||
| Mar 06, 2023 | 7.250 | 7.690 | 7.250 | 7.690 | 2,500 | -0.31(-3.87%) |
| Mar 01, 2023 | 8.000 | 9 | +1.05(+15.11%) | |||
| Feb 28, 2023 | 8.490 | 8.490 | 6.950 | 6.950 | 1,833 | +0.20(+2.96%) |
| Feb 27, 2023 | 6.760 | 6.760 | 6.750 | 6.750 | 1,100 | +0.00(+0.00%) |
| Feb 24, 2023 | 8.250 | 8.250 | 6.750 | 6.750 | 7,770 | -1.00(-12.90%) |
| Feb 22, 2023 | 7.750 | 0 | -0.15(-1.90%) | |||
| Feb 21, 2023 | 7.850 | 7.900 | 7.790 | 7.900 | 1,303 | -0.33(-4.01%) |
| Feb 15, 2023 | 8.230 | 0 | -0.02(-0.24%) | |||
| Feb 14, 2023 | 8.300 | 8.300 | 8.250 | 8.250 | 630 | +0.00(+0.00%) |
| Feb 09, 2023 | 8.250 | 0 | -0.24(-2.83%) | |||
| Feb 08, 2023 | 7.530 | 8.490 | 7.530 | 8.490 | 1,000 | +1.12(+15.20%) |
| Feb 07, 2023 | 7.370 | 7.370 | 7.370 | 7.370 | 100 | +0.12(+1.66%) |
| Feb 03, 2023 | 7.250 | 0 | +0.25(+3.57%) | |||
| Feb 02, 2023 | 6.700 | 7.000 | 6.700 | 7.000 | 8,798 | +0.40(+6.06%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
