Pender Growth Fd Inc (TSV: PTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 1,000 | -0.01(-0.09%) |
| Oct 17, 2024 | 10.80 | 10.80 | 10.66 | 10.66 | 1,300 | -0.19(-1.75%) |
| Oct 16, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 100 | +0.05(+0.46%) |
| Oct 15, 2024 | 10.89 | 10.98 | 10.80 | 10.80 | 15,100 | +0.09(+0.84%) |
| Oct 10, 2024 | 10.71 | 0 | +0.01(+0.09%) | |||
| Oct 09, 2024 | 10.65 | 10.89 | 10.65 | 10.70 | 5,600 | -0.19(-1.74%) |
| Oct 07, 2024 | 10.89 | 0 | -0.01(-0.09%) | |||
| Oct 04, 2024 | 10.60 | 10.90 | 10.60 | 10.90 | 1,100 | +0.20(+1.87%) |
| Oct 03, 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 2,100 | +0.00(+0.00%) |
| Oct 01, 2024 | 10.70 | 0 | -0.25(-2.28%) | |||
| Sep 23, 2024 | 10.95 | 0 | -0.05(-0.45%) | |||
| Sep 19, 2024 | 11.00 | 0 | +0.30(+2.80%) | |||
| Sep 18, 2024 | 10.56 | 10.70 | 10.50 | 10.70 | 2,500 | +0.08(+0.75%) |
| Sep 17, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 800 | +0.04(+0.38%) |
| Sep 12, 2024 | 10.58 | 0 | -0.03(-0.28%) | |||
| Sep 09, 2024 | 10.61 | 0 | -0.23(-2.12%) | |||
| Sep 04, 2024 | 10.84 | 90 | +0.00(+0.00%) | |||
| Sep 03, 2024 | 10.70 | 10.84 | 10.70 | 10.84 | 526 | +0.14(+1.31%) |
| Aug 29, 2024 | 10.70 | 0 | +0.00(+0.00%) | |||
| Aug 28, 2024 | 10.68 | 10.70 | 10.68 | 10.70 | 7,299 | +0.41(+3.98%) |
| Aug 26, 2024 | 10.29 | 0 | -0.31(-2.92%) | |||
| Aug 23, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 11,658 | +0.00(+0.00%) |
| Aug 21, 2024 | 10.60 | 0 | +0.00(+0.00%) | |||
| Aug 20, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 300 | -0.10(-0.93%) |
| Aug 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 2,000 | -0.10(-0.93%) |
| Aug 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 800 | +0.10(+0.93%) |
| Aug 15, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 300 | -0.10(-0.93%) |
| Aug 14, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 2,000 | -0.18(-1.64%) |
| Aug 13, 2024 | 10.50 | 10.98 | 10.50 | 10.98 | 2,600 | +0.67(+6.50%) |
| Aug 12, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 100 | +0.01(+0.10%) |
| Aug 09, 2024 | 10.51 | 10.51 | 10.30 | 10.30 | 5,700 | +0.10(+0.98%) |
| Aug 08, 2024 | 10.70 | 10.70 | 10.19 | 10.20 | 24,500 | -0.45(-4.23%) |
| Aug 06, 2024 | 10.65 | 0 | -0.01(-0.09%) | |||
| Aug 02, 2024 | 10.66 | 0 | -0.14(-1.30%) |
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.