Pender Growth Fd Inc (TSV: PTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 2.900 | 3.050 | 2.900 | 3.050 | 16,650 | +0.25(+8.93%) |
| Apr 29, 2020 | 2.720 | 2.800 | 2.720 | 2.800 | 4,129 | +0.10(+3.70%) |
| Apr 28, 2020 | 2.700 | 2.710 | 2.700 | 2.700 | 4,700 | +0.10(+3.85%) |
| Apr 24, 2020 | 2.600 | 2.600 | 2.600 | 0 | -0.20(-7.14%) | |
| Apr 23, 2020 | 2.850 | 2.850 | 2.800 | 2.800 | 2,200 | +0.00(+0.00%) |
| Apr 22, 2020 | 2.850 | 2.850 | 2.800 | 2.800 | 1,500 | +0.00(+0.00%) |
| Apr 21, 2020 | 3.000 | 3.000 | 2.800 | 2.800 | 9,500 | -0.20(-6.67%) |
| Apr 20, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 6,319 | -0.01(-0.33%) |
| Apr 16, 2020 | 3.010 | 3.010 | 3.010 | 0 | +0.01(+0.33%) | |
| Apr 15, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 469 | -0.20(-6.25%) |
| Apr 09, 2020 | 3.200 | 3.200 | 3.200 | 0 | +0.20(+6.67%) | |
| Apr 02, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 | +0.00(+0.00%) |
| Mar 31, 2020 | 3.000 | 3.000 | 3.000 | 0 | +0.10(+3.45%) | |
| Mar 27, 2020 | 2.900 | 2.900 | 2.900 | 0 | -0.05(-1.69%) | |
| Mar 26, 2020 | 2.950 | 2.950 | 2.950 | 2.950 | 700 | +0.10(+3.51%) |
| Mar 25, 2020 | 2.850 | 2.850 | 2.850 | 2.850 | 200 | +0.05(+1.79%) |
| Mar 20, 2020 | 2.800 | 2.800 | 2.800 | 0 | -0.20(-6.67%) | |
| Mar 18, 2020 | 3.000 | 3.000 | 3.000 | 0 | +0.14(+4.90%) | |
| Mar 17, 2020 | 3.000 | 3.000 | 2.860 | 2.860 | 11,699 | -0.23(-7.44%) |
| Mar 16, 2020 | 3.090 | 3.090 | 3.090 | 3.090 | 4,300 | -0.06(-1.90%) |
| Mar 13, 2020 | 3.100 | 3.150 | 3.100 | 3.150 | 7,000 | -0.05(-1.56%) |
| Mar 11, 2020 | 3.200 | 3.200 | 3.200 | 0 | -0.25(-7.25%) | |
| Mar 10, 2020 | 3.200 | 3.450 | 3.200 | 3.450 | 6,629 | +0.25(+7.81%) |
| Mar 09, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 9,300 | -0.30(-8.57%) |
| Mar 05, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 3.490 | 3.500 | 3.490 | 3.500 | 14,800 | +0.50(+16.67%) |
| Mar 03, 2020 | 3.010 | 3.010 | 3.000 | 3.000 | 3,200 | +0.00(+0.00%) |
| Mar 02, 2020 | 3.300 | 3.300 | 3.000 | 3.000 | 2,100 | -0.30(-9.09%) |
| Feb 28, 2020 | 3.370 | 3.370 | 3.300 | 3.300 | 11,698 | -0.08(-2.37%) |
| Feb 27, 2020 | 3.380 | 3.450 | 3.380 | 3.380 | 4,635 | +0.00(+0.00%) |
| Feb 25, 2020 | 3.380 | 3.380 | 3.380 | 0 | -0.12(-3.43%) | |
| Feb 24, 2020 | 3.400 | 3.500 | 3.400 | 3.500 | 1,663 | +0.10(+2.94%) |
| Feb 21, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 450 | -0.10(-2.86%) |
| Feb 20, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 1,100 | +0.00(+0.00%) |
| Feb 19, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 1,500 | +0.00(+0.00%) |
| Feb 18, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 9,800 | +0.00(+0.00%) |
| Feb 14, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Feb 13, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 4,300 | +0.00(+0.00%) |
| Feb 12, 2020 | 3.750 | 3.750 | 3.500 | 3.500 | 1,600 | +0.10(+2.94%) |
| Feb 11, 2020 | 3.600 | 3.600 | 3.400 | 3.400 | 12,957 | -0.25(-6.85%) |
| Feb 10, 2020 | 3.650 | 3.650 | 3.650 | 3.650 | 630 | +0.00(+0.00%) |
| Feb 07, 2020 | 3.600 | 3.750 | 3.600 | 3.650 | 4,280 | +0.15(+4.29%) |
| Feb 06, 2020 | 3.500 | 3.510 | 3.500 | 3.500 | 5,600 | -0.14(-3.85%) |
| Feb 04, 2020 | 3.640 | 3.640 | 3.640 | 0 | +0.15(+4.30%) |
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.
