Pender Growth Fund Inc Historical Data - PTF | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSXV
Pender Growth Fund Inc (PTF)
Pender Growth Fund Inc (PTF) Historical

Pender Growth Fund Inc (PTF)

7.01

0.00

(0.00%)

Closed April 23 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.142857142857	7	7.01	6.8	3350	6.81895522	CS
4	-0.49	-6.53333333333	7.5	7.61	6.8	3839	7.25826495	CS
12	0.11	1.59420289855	6.9	7.8	6.2	3449	7.33353424	CS
26	0.25	3.69822485207	6.76	7.8	5.33	4067	6.97341872	CS
52	0.05	0.718390804598	6.96	7.8	5.33	3357	6.94252593	CS
156	-0.55	-7.27513227513	7.56	21.53	5.33	2806	10.11377822	CS
260	3.11	79.7435897436	3.9	21.53	2.5	4038	6.35271562	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713822000	7.01	0	0.00	7.01	7.01	7.01	0
1713562800	7.01	0	0.00	7.01	7.01	7.01	0
1713476400	7.01	0	0.00	7.01	7.01	7.01	0
1713390000	7.01	0.2	2.94	7.01	7.01	7.01	300
1713303600	6.81	-0.19	-2.71	7	7.01	6.8	6400
1713217200	7	0	0.00	7	7	7	0
1712958000	7	-0.39	-5.28	7	7	7	4900
1712871600	7.39	0	0.00	7.39	7.39	7.39	0
1712785200	7.39	-0.01	-0.14	7.39	7.39	7.39	300
1712698800	7.4	0	0.00	7.4	7.61	7.4	12100
1712612400	7.4	0.15	2.07	7.37	7.6	7.37	10400
1712353200	7.25	0.24	3.42	7.02	7.25	7.02	1300
1712266800	7.01	0	0.00	7.01	7.01	7.01	0
1712180400	7.01	-0.29	-3.97	7	7.01	7	1300
1712094000	7.3	0	0.00	7.3	7.3	7.3	0
1712007600	7.3	0	0.00	7.3	7.3	7.3	0
1711662000	7.3	-0.1	-1.35	7.3	7.3	7.3	534
1711575600	7.4	0	0.00	7.4	7.4	7.4	3700
1711489200	7.4	-0.1	-1.33	7.4	7.4	7.4	4000
1711402800	7.5	-0.1	-1.32	7.5	7.5	7.5	828
1711143600	7.6	0.15	2.01	7.45	7.6	7.44	5632
1711057200	7.45	0.05	0.68	7.44	7.45	7.44	5400
1710970800	7.4	-0.03	-0.40	7.4	7.4	7.4	3000
1710884400	7.43	0.82	12.41	7.43	7.43	7.43	200
1710798000	6.61	0	0.00	6.61	6.61	6.61	0
1710538800	6.61	0	0.00	6.61	6.61	6.61	0
1710452400	6.61	-0.79	-10.68	6.61	6.61	6.61	250
1710366000	7.4	0.15	2.07	7.4	7.4	7.4	200
1710279600	7.25	0.35	5.07	7.25	7.25	7.25	300
1710193200	6.9	0	0.00	6.9	6.9	6.9	0
1709937600	6.9	0.7	11.29	6.9	6.9	6.89	5300
1709851200	6.2	0	0.00	6.2	6.2	6.2	0
1709764800	6.2	-0.8	-11.43	6.2	6.2	6.2	400
1709678400	7	-0.61	-8.02	7.09	7.09	7	835
1709592000	7.61	0	0.00	7.68	7.68	7.61	16510
1709332800	7.61	-0.19	-2.44	7.61	7.61	7.61	19600
1709246400	7.8	0.49	6.70	7.31	7.8	7.31	3899
1709160000	7.31	0.3	4.28	7.3	7.35	7.3	5200
1709073600	7.01	0.19	2.79	7	7.01	7	408
1708987200	6.82	0	0.00	6.82	6.82	6.82	0
1708728000	6.82	0	0.00	6.82	6.82	6.82	0
1708641600	6.82	0.02	0.29	6.82	6.82	6.82	600
1708555200	6.8	0.01	0.15	6.8	6.8	6.8	100
1708468800	6.79	0	0.00	6.79	6.79	6.79	0
1708123200	6.79	0	0.00	6.79	6.79	6.79	0
1708036800	6.79	0.28	4.30	6.75	6.79	6.75	800
1707950400	6.51	0	0.00	6.51	6.51	6.51	0
1707864000	6.51	0	0.00	6.51	6.51	6.51	0
1707777600	6.51	0.01	0.15	6.75	6.75	6.51	600
1707518400	6.5	0	0.00	6.5	6.5	6.5	0
1707432000	6.5	0	0.00	6.5	6.5	6.5	400
1707345600	6.5	-0.25	-3.70	6.5	6.5	6.5	4572
1707259200	6.75	0	0.00	6.75	6.75	6.75	0
1707172800	6.75	0.48	7.66	6.34	6.75	6.34	700
1706913600	6.2699999	0	0.00	6.2699999	6.2699999	6.2699999	0
1706827200	6.2699999	0	0.00	6.2699999	6.2699999	6.2699999	0
1706740800	6.2699999	-0.68	-9.78	6.2699999	6.2699999	6.2699999	200
1706654400	6.95	0.63	9.97	6.9	6.95	6.9	3000
1706568000	6.32	0	0.00	6.32	6.32	6.32	0
1706308800	6.32	-0.63	-9.06	5.8099999	6.32	5.8099999	1400
1706222400	6.95	0	0.00	6.95	6.95	6.95	0
1706136000	6.95	0	0.00	6.95	6.95	6.95	0
1706049600	6.95	0.35	5.30	6.95	6.95	6.95	2226

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions