Pender Growth Fund Inc. (TSXV:PTF)
Canada · Delayed Price · Currency is CAD 14.75
-0.25 (-1.67%)
Sep 2, 2026, 10:16 AM EST
Pender Growth Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 14.60 | 14.75 | 14.60 | 14.75 | 14.75 | -1.67% | 6,700 |
| Sep 1, 2026 | 15.01 | 15.01 | 15.00 | 15.00 | 15.00 | -0.07% | 700 |
| Aug 31, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 600 |
| Aug 28, 2026 | 15.10 | 15.10 | 15.01 | 15.01 | 15.01 | -0.60% | 5,400 |
| Aug 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.23% | 5,000 |
| Aug 25, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.83% | 100 |
| Aug 21, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% | 1,500 |
| Aug 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 500 |
| Aug 19, 2026 | 15.01 | 15.01 | 15.00 | 15.00 | 15.00 | - | 5,700 |
| Aug 17, 2026 | 14.25 | 15.00 | 14.25 | 15.00 | 15.00 | -1.32% | 1,200 |
| Aug 14, 2026 | 15.16 | 15.20 | 15.16 | 15.20 | 15.20 | 0.26% | 2,800 |
| Aug 13, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.07% | 800 |
| Aug 12, 2026 | 15.19 | 15.20 | 15.15 | 15.15 | 15.15 | -0.26% | 18,300 |
| Aug 11, 2026 | 14.73 | 15.19 | 14.73 | 15.19 | 15.19 | 3.97% | 6,515 |
| Aug 5, 2026 | 14.99 | 15.00 | 14.61 | 14.61 | 14.61 | -3.82% | 2,900 |
| Jul 31, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.60% | 300 |
| Jul 29, 2026 | 15.11 | 15.11 | 15.10 | 15.10 | 15.10 | -0.33% | 2,700 |
| Jul 28, 2026 | 15.16 | 15.16 | 15.15 | 15.15 | 15.15 | - | 5,100 |
| Jul 27, 2026 | 15.19 | 15.20 | 15.15 | 15.15 | 15.15 | -0.33% | 8,200 |
| Jul 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.20% | 300 |
| Jul 23, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.52% | 1,400 |
| Jul 22, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.61% | 500 |
| Jul 21, 2026 | 15.47 | 15.50 | 15.47 | 15.50 | 15.50 | 1.97% | 5,300 |
| Jul 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.20% | 400 |
| Jul 16, 2026 | 15.15 | 15.17 | 15.15 | 15.17 | 15.17 | -2.07% | 6,700 |
| Jul 14, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | 320 |
| Jul 13, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.06% | 369 |
| Jul 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | 700 |
| Jul 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 4,500 |
| Jul 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 5,560 |
| Jul 6, 2026 | 14.60 | 14.60 | 14.59 | 14.60 | 14.60 | - | 5,715 |
| Jul 3, 2026 | 14.59 | 14.60 | 14.59 | 14.60 | 14.60 | - | 5,400 |
| Jul 2, 2026 | 14.56 | 14.60 | 14.50 | 14.60 | 14.60 | -0.34% | 23,100 |
| Jun 30, 2026 | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | - | 2,250 |
| Jun 29, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.34% | 1,110 |
| Jun 26, 2026 | 14.60 | 14.60 | 14.59 | 14.60 | 14.60 | - | 5,000 |
| Jun 25, 2026 | 14.66 | 14.66 | 14.58 | 14.60 | 14.60 | -0.68% | 8,300 |
| Jun 24, 2026 | 14.75 | 14.75 | 14.66 | 14.70 | 14.70 | -0.41% | 1,900 |
| Jun 23, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.54% | 183 |
| Jun 22, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.41% | 200 |
| Jun 19, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.47% | 300 |
| Jun 17, 2026 | 14.81 | 14.85 | 14.81 | 14.85 | 14.85 | 0.27% | 1,875 |
| Jun 16, 2026 | 14.81 | 14.81 | 14.79 | 14.81 | 14.81 | -0.47% | 1,100 |
| Jun 12, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.81% | 1,200 |
| Jun 11, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.07% | 800 |
| Jun 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.87% | 4,300 |
| Jun 8, 2026 | 14.85 | 14.88 | 14.85 | 14.88 | 14.88 | -1.06% | 5,500 |
| Jun 4, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 2.66% | 6,200 |
| Jun 3, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.59% | 1,012 |
| Jun 2, 2026 | 15.00 | 15.04 | 15.00 | 15.04 | 15.04 | 0.27% | 400 |