Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

PTF Pender Growth Fund Inc

11.06

0.00 (0.00%)

Dec 23 2024 - Closed

Delayed by 15 minutes

PTF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	11.06	0.00	0.00%	11.06	11.06	11.06	0
Dec 20 2024	11.06	0.14	1.28%	11.00	11.06	11.00	6,100
Dec 19 2024	10.92	0.00	0.00%	10.92	10.92	10.92	100
Dec 18 2024	10.92	-0.08	-0.73%	11.01	11.01	10.91	8,200
Dec 17 2024	11.00	-0.05	-0.45%	11.00	11.00	11.00	2,700
Dec 16 2024	11.05	0.00	0.00%	11.05	11.05	11.05	2,715
Dec 13 2024	11.05	0.04	0.36%	11.05	11.05	11.05	300
Dec 12 2024	11.01	-0.05	-0.45%	11.01	11.01	11.01	2,350
Dec 11 2024	11.06	0.00	0.00%	11.05	11.06	11.05	400
Dec 10 2024	11.06	0.00	0.00%	11.06	11.06	11.06	0
Dec 09 2024	11.06	0.01	0.09%	11.04	11.06	11.04	4,800
Dec 06 2024	11.05	-0.05	-0.45%	11.06	11.06	11.05	3,700
Dec 05 2024	11.10	0.00	0.00%	11.05	11.10	11.05	298,900
Dec 04 2024	11.10	-0.07	-0.63%	11.10	11.10	11.10	450
Dec 03 2024	11.17	0.00	0.00%	11.17	11.17	11.17	0
Dec 02 2024	11.17	0.00	0.00%	11.17	11.17	11.17	3
Nov 29 2024	11.17	0.00	0.00%	11.17	11.17	11.17	0
Nov 28 2024	11.17	0.00	0.00%	11.17	11.17	11.17	400
Nov 27 2024	11.17	0.05	0.45%	11.15	11.17	11.15	1,900
Nov 26 2024	11.12	0.02	0.18%	11.12	11.12	11.12	1,000
Nov 25 2024	11.10	0.00	0.00%	11.10	11.10	11.10	0
Nov 22 2024	11.10	-0.07	-0.63%	11.15	11.18	11.10	7,000
Nov 21 2024	11.17	0.16	1.45%	11.10	11.17	11.10	2,871
Nov 20 2024	11.01	-0.18	-1.61%	11.01	11.01	11.01	10,000
Nov 19 2024	11.19	0.00	0.00%	11.19	11.19	11.19	0
Nov 18 2024	11.19	0.00	0.00%	11.19	11.19	11.19	0
Nov 15 2024	11.19	0.04	0.36%	11.19	11.19	11.19	301
Nov 14 2024	11.15	0.00	0.00%	11.15	11.15	11.15	0
Nov 13 2024	11.15	0.00	0.00%	11.15	11.15	11.15	0
Nov 12 2024	11.15	0.00	0.00%	11.15	11.15	11.15	0
Nov 11 2024	11.15	0.00	0.00%	11.15	11.15	11.15	90
Nov 08 2024	11.15	0.00	0.00%	11.15	11.15	11.15	0
Nov 07 2024	11.15	0.15	1.36%	11.10	11.15	11.10	5,455
Nov 06 2024	11.00	-0.01	-0.09%	11.00	11.00	11.00	1,000
Nov 05 2024	11.01	0.00	0.00%	11.01	11.01	11.01	0
Nov 04 2024	11.01	0.00	0.00%	11.01	11.01	11.01	1,000
Nov 01 2024	11.01	0.25	2.32%	11.01	11.01	11.01	1,100
Oct 31 2024	10.76	-0.49	-4.36%	11.00	11.00	10.76	600
Oct 30 2024	11.25	0.00	0.00%	11.25	11.25	11.25	0
Oct 29 2024	11.25	0.10	0.90%	11.20	11.30	11.20	24,212
Oct 28 2024	11.15	0.05	0.45%	11.19	11.19	11.15	3,800
Oct 25 2024	11.10	0.10	0.91%	10.99	11.10	10.99	22,972
Oct 24 2024	11.00	0.00	0.00%	11.00	11.00	11.00	800
Oct 23 2024	11.00	0.30	2.80%	10.99	11.00	10.99	5,700
Oct 22 2024	10.70	-0.15	-1.38%	10.70	10.70	10.70	5,300
Oct 21 2024	10.85	0.20	1.88%	10.70	10.85	10.70	4,600
Oct 18 2024	10.65	-0.01	-0.09%	10.66	10.66	10.65	1,000
Oct 17 2024	10.66	-0.19	-1.75%	10.80	10.80	10.66	1,300
Oct 16 2024	10.85	0.05	0.46%	10.85	10.85	10.85	100
Oct 15 2024	10.80	0.09	0.84%	10.89	10.90	10.80	15,100
Oct 11 2024	10.71	0.00	0.00%	10.71	10.71	10.71	0
Oct 10 2024	10.71	0.01	0.09%	10.75	10.75	10.71	4,010
Oct 09 2024	10.70	-0.19	-1.74%	10.65	10.80	10.65	5,600
Oct 08 2024	10.89	0.00	0.00%	10.89	10.89	10.89	0
Oct 07 2024	10.89	-0.01	-0.09%	10.61	10.89	10.61	4,250
Oct 04 2024	10.90	0.20	1.87%	10.60	10.90	10.60	1,100
Oct 03 2024	10.70	0.00	0.00%	10.69	10.70	10.69	2,100
Oct 02 2024	10.70	0.00	0.00%	10.70	10.70	10.70	0
Oct 01 2024	10.70	-0.25	-2.28%	10.69	10.70	10.69	2,100
Sep 30 2024	10.95	0.00	0.00%	10.95	10.95	10.95	0
Sep 27 2024	10.95	0.00	0.00%	10.95	10.95	10.95	0
Sep 26 2024	10.95	0.00	0.00%	10.95	10.95	10.95	0
Sep 25 2024	10.95	0.00	0.00%	10.95	10.95	10.95	0

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