Pender Growth Fd Inc (TSV: PTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
