Pender Growth Fd Inc (TSV: PTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 01, 2023 | 6.700 | 6.700 | 6.600 | 6.600 | 9,000 | +0.00(+0.00%) |
| Jan 31, 2023 | 6.500 | 6.600 | 6.500 | 6.600 | 3,200 | +0.25(+3.94%) |
| Jan 30, 2023 | 6.300 | 6.350 | 6.300 | 6.350 | 1,000 | -0.05(-0.78%) |
| Jan 26, 2023 | 6.400 | 0 | +0.05(+0.79%) | |||
| Jan 25, 2023 | 6.700 | 6.700 | 6.350 | 6.350 | 2,000 | -0.16(-2.46%) |
| Jan 23, 2023 | 6.510 | 0 | -0.19(-2.84%) | |||
| Jan 20, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 700 | +0.13(+1.98%) |
| Jan 19, 2023 | 6.570 | 6.570 | 6.570 | 6.570 | 300 | -0.43(-6.14%) |
| Jan 13, 2023 | 7.000 | 0 | +0.50(+7.69%) | |||
| Jan 11, 2023 | 6.500 | 0 | +0.00(+0.00%) | |||
| Jan 10, 2023 | 6.500 | 6.500 | 6.500 | 6.500 | 300 | +0.00(+0.00%) |
| Jan 09, 2023 | 6.500 | 6.500 | 6.500 | 6.500 | 300 | +0.00(+0.00%) |
| Jan 06, 2023 | 6.450 | 6.500 | 6.450 | 6.500 | 1,600 | +0.00(+0.00%) |
| Jan 04, 2023 | 6.500 | 53 | -0.01(-0.15%) | |||
| Jan 03, 2023 | 6.490 | 6.520 | 6.490 | 6.510 | 4,181 | +0.86(+15.22%) |
| Dec 22, 2022 | 5.650 | 0 | -0.60(-9.60%) | |||
| Dec 21, 2022 | 6.250 | 6.250 | 6.250 | 6.250 | 1,610 | -0.25(-3.85%) |
| Dec 19, 2022 | 6.500 | 0 | -0.09(-1.37%) | |||
| Dec 16, 2022 | 6.590 | 6.590 | 6.590 | 6.590 | 410 | -0.40(-5.72%) |
| Dec 15, 2022 | 6.990 | 6.990 | 6.990 | 6.990 | 210 | -0.02(-0.29%) |
| Dec 14, 2022 | 7.000 | 7.010 | 7.000 | 7.010 | 3,001 | -0.13(-1.82%) |
| Dec 13, 2022 | 7.140 | 7.140 | 7.140 | 7.140 | 1,900 | +0.15(+2.15%) |
| Dec 07, 2022 | 6.990 | 0 | +0.12(+1.75%) | |||
| Dec 06, 2022 | 6.810 | 6.870 | 6.810 | 6.870 | 100,200 | -0.13(-1.86%) |
| Dec 02, 2022 | 7.000 | 53 | +0.07(+1.01%) | |||
| Dec 01, 2022 | 6.360 | 6.930 | 6.350 | 6.930 | 1,156 | +0.58(+9.13%) |
| Nov 29, 2022 | 6.350 | 0 | -0.05(-0.78%) | |||
| Nov 28, 2022 | 6.390 | 6.400 | 6.390 | 6.400 | 2,400 | +0.05(+0.79%) |
| Nov 25, 2022 | 6.350 | 6.400 | 6.350 | 6.350 | 1,500 | +0.05(+0.79%) |
| Nov 24, 2022 | 6.300 | 6.300 | 6.300 | 6.300 | 500 | +0.05(+0.80%) |
| Nov 23, 2022 | 6.250 | 6.250 | 6.250 | 6.250 | 128 | -0.14(-2.19%) |
| Nov 22, 2022 | 6.390 | 6.390 | 6.390 | 6.390 | 1,102 | +0.19(+3.06%) |
| Nov 21, 2022 | 6.200 | 6.200 | 6.190 | 6.200 | 1,300 | -0.05(-0.80%) |
| Nov 18, 2022 | 6.100 | 6.250 | 6.100 | 6.250 | 4,000 | +0.15(+2.46%) |
| Nov 16, 2022 | 6.100 | 0 | -0.70(-10.29%) | |||
| Nov 15, 2022 | 6.800 | 6.800 | 6.800 | 6.800 | 1,957 | -0.19(-2.72%) |
| Nov 14, 2022 | 6.990 | 6.990 | 6.990 | 6.990 | 200 | +0.67(+10.60%) |
| Nov 11, 2022 | 6.320 | 6.320 | 6.320 | 6.320 | 300 | -0.18(-2.77%) |
| Nov 08, 2022 | 6.500 | 2 | -0.40(-5.80%) | |||
| Nov 07, 2022 | 6.500 | 6.900 | 6.500 | 6.900 | 300 | +0.25(+3.76%) |
| Nov 04, 2022 | 6.650 | 6.650 | 6.650 | 6.650 | 300 | -0.40(-5.67%) |
| Nov 01, 2022 | 7.050 | 0 | -0.20(-2.76%) | |||
| Oct 31, 2022 | 7.340 | 7.340 | 7.250 | 7.250 | 12,700 | -0.25(-3.33%) |
| Oct 28, 2022 | 7.500 | 7.500 | 7.500 | 7.500 | 3,600 | +0.00(+0.00%) |
| Oct 27, 2022 | 7.750 | 7.750 | 7.500 | 7.500 | 3,300 | -0.25(-3.23%) |
| Oct 26, 2022 | 7.730 | 7.750 | 7.730 | 7.750 | 13,900 | +0.21(+2.79%) |
| Oct 25, 2022 | 7.510 | 7.540 | 7.510 | 7.540 | 805 | -0.51(-6.34%) |
| Oct 19, 2022 | 8.050 | 0 | -0.33(-3.94%) | |||
| Oct 18, 2022 | 8.000 | 8.380 | 8.000 | 8.380 | 500 | +0.38(+4.75%) |
| Oct 17, 2022 | 8.220 | 8.220 | 7.820 | 8.000 | 2,950 | -0.75(-8.57%) |
| Oct 05, 2022 | 8.750 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2022 | 8.740 | 8.750 | 8.740 | 8.750 | 2,100 | +0.53(+6.45%) |
| Sep 29, 2022 | 8.220 | 10 | +0.00(+0.00%) | |||
| Sep 28, 2022 | 8.210 | 8.400 | 8.210 | 8.220 | 1,250 | -0.80(-8.87%) |
| Sep 27, 2022 | 9.000 | 9.300 | 9.000 | 9.020 | 5,750 | +0.02(+0.22%) |
| Sep 26, 2022 | 8.800 | 9.000 | 8.720 | 9.000 | 2,800 | +0.19(+2.16%) |
| Sep 21, 2022 | 8.810 | 0 | -0.01(-0.11%) | |||
| Sep 19, 2022 | 8.820 | 0 | -0.11(-1.23%) | |||
| Sep 13, 2022 | 8.930 | 0 | -0.32(-3.46%) | |||
| Sep 08, 2022 | 9.250 | 0 | +0.00(+0.00%) | |||
| Sep 07, 2022 | 9.250 | 9.250 | 9.250 | 9.250 | 2,650 | -0.25(-2.63%) |
| Sep 01, 2022 | 9.500 | 0 | -0.35(-3.55%) | |||
| Aug 31, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 300 | +0.00(+0.00%) |
| Aug 29, 2022 | 9.850 | 0 | +0.25(+2.60%) | |||
| Aug 26, 2022 | 9.600 | 9.600 | 9.600 | 9.600 | 1,000 | +0.00(+0.00%) |
| Aug 22, 2022 | 9.600 | 4 | +0.00(+0.00%) | |||
| Aug 19, 2022 | 9.600 | 9.600 | 9.600 | 9.600 | 1,000 | -0.30(-3.03%) |
| Aug 18, 2022 | 9.800 | 9.900 | 9.800 | 9.900 | 1,500 | +0.00(+0.00%) |
| Aug 16, 2022 | 9.900 | 38 | -0.05(-0.50%) | |||
| Aug 15, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 300 | +0.20(+2.05%) |
| Aug 11, 2022 | 9.750 | 0 | +0.00(+0.00%) | |||
| Aug 10, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 2,500 | +0.18(+1.88%) |
| Aug 09, 2022 | 9.480 | 9.570 | 9.480 | 9.570 | 1,900 | +0.32(+3.46%) |
| Aug 08, 2022 | 9.240 | 9.250 | 9.000 | 9.250 | 7,200 | +0.74(+8.70%) |
| Aug 03, 2022 | 8.510 | 0 | -0.64(-6.99%) | |||
| Aug 02, 2022 | 9.150 | 9.150 | 9.150 | 9.150 | 500 | +0.15(+1.67%) |
| Jul 29, 2022 | 9.000 | 0 | +0.00(+0.00%) | |||
| Jul 27, 2022 | 9.000 | 0 | +0.02(+0.22%) | |||
| Jul 21, 2022 | 8.980 | 0 | +0.58(+6.90%) | |||
| Jul 19, 2022 | 8.400 | 0 | +0.09(+1.08%) | |||
| Jul 18, 2022 | 8.310 | 8.310 | 8.310 | 8.310 | 300 | -0.68(-7.56%) |
| Jul 15, 2022 | 8.990 | 8.990 | 8.990 | 8.990 | 100 | -0.01(-0.11%) |
| Jul 14, 2022 | 9.120 | 9.120 | 8.970 | 9.000 | 3,500 | -0.85(-8.63%) |
| Jul 12, 2022 | 9.850 | 0 | +0.00(+0.00%) | |||
| Jul 11, 2022 | 9.680 | 9.850 | 9.680 | 9.850 | 415 | +0.00(+0.00%) |
| Jul 07, 2022 | 9.850 | 0 | +0.35(+3.68%) | |||
| Jul 05, 2022 | 9.500 | 0 | +0.00(+0.00%) | |||
| Jul 04, 2022 | 9.500 | 9.500 | 9.500 | 9.500 | 2,700 | +0.00(+0.00%) |
| Jun 29, 2022 | 9.500 | 0 | +0.00(+0.00%) | |||
| Jun 27, 2022 | 9.500 | 0 | +0.00(+0.00%) | |||
| Jun 24, 2022 | 9.500 | 9.500 | 9.500 | 9.500 | 705 | +0.02(+0.21%) |
| Jun 23, 2022 | 9.490 | 9.490 | 9.470 | 9.480 | 1,300 | +0.38(+4.18%) |
| Jun 22, 2022 | 9.510 | 9.510 | 9.100 | 9.100 | 7,800 | -0.35(-3.70%) |
| Jun 16, 2022 | 9.450 | 10 | -0.05(-0.53%) | |||
| Jun 14, 2022 | 9.500 | 1 | +0.15(+1.60%) | |||
| Jun 13, 2022 | 9.300 | 9.350 | 9.300 | 9.350 | 7,900 | +0.10(+1.08%) |
| Jun 10, 2022 | 9.520 | 9.520 | 9.250 | 9.250 | 7,302 | -0.74(-7.41%) |
| Jun 09, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 1,800 | +0.48(+5.05%) |
| Jun 07, 2022 | 9.510 | 0 | -0.05(-0.52%) | |||
| Jun 03, 2022 | 9.560 | 51 | -0.64(-6.27%) | |||
| Jun 02, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 600 | +0.05(+0.49%) |
| Jun 01, 2022 | 10.10 | 10.15 | 10.10 | 10.15 | 700 | +0.01(+0.10%) |
| May 31, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 100 | -0.26(-2.50%) |
| May 27, 2022 | 10.40 | 1 | -0.10(-0.95%) | |||
| May 26, 2022 | 10.45 | 10.50 | 10.45 | 10.50 | 700 | +0.30(+2.94%) |
| May 25, 2022 | 10.18 | 10.20 | 10.18 | 10.20 | 2,500 | +0.00(+0.00%) |
| May 24, 2022 | 10.20 | 10.40 | 10.00 | 10.20 | 4,100 | +0.00(+0.00%) |
| May 20, 2022 | 10.20 | 0 | +0.25(+2.51%) | |||
| May 18, 2022 | 9.950 | 4 | -0.49(-4.69%) | |||
| May 17, 2022 | 10.43 | 10.44 | 10.43 | 10.44 | 450 | -0.16(-1.51%) |
| May 12, 2022 | 10.60 | 0 | +0.05(+0.47%) | |||
| May 11, 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 400 | -0.20(-1.86%) |
| May 10, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 1,000 | +0.25(+2.38%) |
| May 05, 2022 | 10.50 | 0 | -1.15(-9.87%) | |||
| May 03, 2022 | 11.65 | 0 | +0.14(+1.22%) |
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.
