Pender Growth Fund Inc. (TSXV:PTF)
Canada
· Delayed Price · Currency is CAD 10.15
-0.15 (-1.46%)
May 22, 2025, 3:47 PM EDT
Pender Growth Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 10.25 | 10.25 | 10.14 | 10.15 | 10.15 | -1.46% | 4,900 |
| May 21, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | - | 400 |
| May 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| May 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| May 15, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.98% | 9,300 |
| May 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 537 |
| May 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 8, 2025 | 9.93 | 10.10 | 9.93 | 10.10 | 10.10 | 1.92% | 1,900 |
| May 7, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| May 6, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.69% | 100 |
| May 5, 2025 | 9.57 | 10.08 | 9.57 | 10.08 | 10.08 | 1.92% | 6,600 |
| May 2, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| May 1, 2025 | 9.84 | 9.89 | 9.84 | 9.89 | 9.89 | 0.41% | 2,500 |
| Apr 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 700 |
| Apr 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 200 |
| Apr 28, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | 2,400 |
| Apr 25, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 16, 2025 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 0.51% | 3,900 |
| Apr 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Apr 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.31% | 1,800 |
| Apr 11, 2025 | 9.80 | 9.82 | 9.37 | 9.82 | 9.82 | -2.87% | 4,600 |
| Apr 10, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| Apr 9, 2025 | 9.40 | 10.11 | 9.37 | 10.11 | 10.11 | 7.90% | 6,400 |
| Apr 8, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | - |
| Apr 7, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -2.70% | 200 |
| Apr 4, 2025 | 9.62 | 9.63 | 9.62 | 9.63 | 9.63 | -0.82% | 1,100 |
| Apr 3, 2025 | 9.72 | 9.72 | 9.70 | 9.71 | 9.71 | -0.10% | 2,300 |
| Apr 2, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Apr 1, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.41% | 1,700 |
| Mar 31, 2025 | 9.90 | 9.96 | 9.90 | 9.96 | 9.96 | 0.30% | 2,100 |
| Mar 28, 2025 | 9.90 | 9.94 | 9.90 | 9.93 | 9.93 | 0.30% | 1,200 |
| Mar 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 100 |
| Mar 26, 2025 | 10.02 | 10.02 | 9.90 | 9.90 | 9.90 | -1.10% | 8,100 |
| Mar 25, 2025 | 9.29 | 10.01 | 9.29 | 10.01 | 10.01 | -1.57% | 5,500 |
| Mar 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.29% | 1,400 |
| Mar 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 19, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.20% | 5,603 |
| Mar 18, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Mar 17, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | 200 |
| Mar 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2,000 |
| Mar 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.90% | 1,400 |