Pender Growth Fd Inc (TSV: PTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 7.700 | 0 | +0.01(+0.13%) | |||
| May 17, 2024 | 7.690 | 0 | +0.19(+2.53%) | |||
| May 16, 2024 | 7.510 | 7.510 | 7.500 | 7.500 | 1,000 | -0.02(-0.27%) |
| May 15, 2024 | 7.650 | 7.650 | 7.520 | 7.520 | 4,579 | -0.14(-1.83%) |
| May 14, 2024 | 7.700 | 7.750 | 7.660 | 7.660 | 3,500 | -0.03(-0.39%) |
| May 13, 2024 | 7.600 | 7.750 | 7.600 | 7.690 | 7,001 | +0.01(+0.13%) |
| May 10, 2024 | 7.000 | 7.760 | 7.000 | 7.680 | 71,831 | +0.73(+10.50%) |
| May 09, 2024 | 7.000 | 7.000 | 6.950 | 6.950 | 15,609 | -0.05(-0.71%) |
| May 08, 2024 | 7.000 | 7.000 | 6.900 | 7.000 | 6,000 | +0.00(+0.00%) |
| May 07, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 3,900 | +0.00(+0.00%) |
| May 06, 2024 | 6.990 | 7.000 | 6.990 | 7.000 | 1,400 | +0.01(+0.14%) |
| May 03, 2024 | 6.990 | 6.990 | 6.990 | 6.990 | 200 | -0.01(-0.14%) |
| May 01, 2024 | 7.000 | 0 | +0.01(+0.14%) | |||
| Apr 30, 2024 | 7.030 | 7.030 | 6.980 | 6.990 | 9,800 | -0.03(-0.43%) |
| Apr 26, 2024 | 7.020 | 0 | +0.01(+0.14%) | |||
| Apr 24, 2024 | 7.010 | 0 | +0.00(+0.00%) | |||
| Apr 17, 2024 | 7.010 | 0 | +0.20(+2.94%) | |||
| Apr 16, 2024 | 7.000 | 7.010 | 6.800 | 6.810 | 6,400 | -0.19(-2.71%) |
| Apr 12, 2024 | 7.000 | 0 | -0.39(-5.28%) | |||
| Apr 10, 2024 | 7.390 | 0 | -0.01(-0.14%) | |||
| Apr 09, 2024 | 7.400 | 7.610 | 7.400 | 7.400 | 12,100 | +0.00(+0.00%) |
| Apr 08, 2024 | 7.370 | 7.600 | 7.370 | 7.400 | 10,400 | +0.15(+2.07%) |
| Apr 05, 2024 | 7.020 | 7.250 | 7.020 | 7.250 | 1,300 | +0.24(+3.42%) |
| Apr 03, 2024 | 7.010 | 0 | -0.29(-3.97%) | |||
| Mar 28, 2024 | 7.300 | 0 | -0.10(-1.35%) | |||
| Mar 27, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 3,700 | +0.00(+0.00%) |
| Mar 26, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 4,000 | -0.10(-1.33%) |
| Mar 25, 2024 | 7.500 | 7.500 | 7.500 | 7.500 | 828 | -0.10(-1.32%) |
| Mar 22, 2024 | 7.450 | 7.600 | 7.440 | 7.600 | 5,632 | +0.15(+2.01%) |
| Mar 21, 2024 | 7.440 | 7.450 | 7.440 | 7.450 | 5,400 | +0.05(+0.68%) |
| Mar 20, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 3,000 | -0.03(-0.40%) |
| Mar 19, 2024 | 7.430 | 7.430 | 7.430 | 7.430 | 200 | +0.82(+12.41%) |
| Mar 14, 2024 | 6.610 | 0 | -0.79(-10.68%) | |||
| Mar 13, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 200 | +0.15(+2.07%) |
| Mar 12, 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 300 | +0.35(+5.07%) |
| Mar 08, 2024 | 6.900 | 0 | +0.70(+11.29%) | |||
| Mar 06, 2024 | 6.200 | 0 | -0.80(-11.43%) | |||
| Mar 05, 2024 | 7.090 | 7.090 | 7.000 | 7.000 | 835 | -0.61(-8.02%) |
| Mar 04, 2024 | 7.680 | 7.680 | 7.610 | 7.610 | 16,510 | +0.00(+0.00%) |
| Mar 01, 2024 | 7.610 | 7.610 | 7.610 | 7.610 | 19,600 | -0.19(-2.44%) |
| Feb 29, 2024 | 7.310 | 7.800 | 7.310 | 7.800 | 3,899 | +0.49(+6.70%) |
| Feb 28, 2024 | 7.300 | 7.350 | 7.300 | 7.310 | 5,200 | +0.30(+4.28%) |
| Feb 27, 2024 | 7.000 | 7.010 | 7.000 | 7.010 | 408 | +0.19(+2.79%) |
| Feb 22, 2024 | 6.820 | 0 | +0.02(+0.29%) | |||
| Feb 21, 2024 | 6.800 | 6.800 | 6.800 | 6.800 | 100 | +0.01(+0.15%) |
| Feb 15, 2024 | 6.790 | 0 | +0.28(+4.30%) | |||
| Feb 12, 2024 | 6.510 | 0 | +0.01(+0.15%) | |||
| Feb 08, 2024 | 6.500 | 0 | +0.00(+0.00%) | |||
| Feb 07, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 4,572 | -0.25(-3.70%) |
| Feb 05, 2024 | 6.750 | 0 | +0.48(+7.66%) | |||
| 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%) |
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.
