Pender Growth Fund

PTF
🏛️ canada →
14.67
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 6.76 6.76 6.76 6.76 0.0M
2023-12-27 6.80 7.00 6.75 6.75 0.0M
2023-12-21 6.75 6.75 6.75 6.75 0.0M
2023-12-20 6.75 6.75 6.75 6.75 0.0M
2023-12-19 6.80 6.80 6.70 6.70 0.0M
2023-12-18 6.70 6.70 6.70 6.70 0.0M
2023-12-14 6.70 6.70 6.69 6.70 0.0M
2023-12-13 6.57 6.70 6.57 6.70 0.0M
2023-12-08 6.64 6.65 6.56 6.56 0.0M
2023-12-07 6.65 6.65 6.65 6.65 0.0M
2023-12-05 6.75 6.75 6.75 6.75 0.0M
2023-12-04 6.75 6.75 6.75 6.75 0.0M
2023-11-30 6.36 6.36 6.36 6.36 0.0M
2023-11-29 6.25 6.27 6.25 6.26 0.0M
2023-11-24 6.11 6.11 6.11 6.11 0.0M
2023-11-20 6.30 6.30 6.30 6.30 0.0M
2023-11-16 6.50 6.50 6.50 6.50 0.0M
2023-11-15 6.80 6.80 6.75 6.75 0.1M
2023-11-09 6.36 6.36 6.36 6.36 0.0M
2023-11-07 6.21 6.21 6.20 6.21 0.0M
2023-11-06 6.49 6.50 5.33 6.50 0.0M
2023-11-01 6.99 7.20 6.50 6.50 0.0M
2023-10-31 6.75 6.75 6.75 6.75 0.0M
2023-10-30 6.75 6.75 6.75 6.75 0.0M
2023-10-24 6.76 6.76 6.75 6.75 0.0M
2023-10-23 6.76 6.76 6.76 6.76 0.0M
2023-10-18 7.04 7.04 7.04 7.04 0.0M
2023-10-17 7.04 7.04 7.04 7.04 0.0M
2023-10-13 7.04 7.04 7.04 7.04 0.0M
2023-10-11 7.04 7.04 7.04 7.04 0.0M
2023-10-10 7.04 7.04 7.04 7.04 0.0M
2023-10-06 7.05 7.05 7.04 7.04 0.0M
2023-09-28 7.25 7.25 7.05 7.05 0.0M
2023-09-27 7.25 7.25 7.25 7.25 0.0M
2023-09-26 7.10 7.10 7.10 7.10 0.0M
2023-09-22 7.10 7.10 7.10 7.10 0.0M
2023-09-21 7.10 7.10 7.10 7.10 0.0M
2023-09-20 7.20 7.20 7.20 7.20 0.0M
2023-09-19 7.24 7.25 7.20 7.25 0.0M
2023-09-18 7.00 7.20 7.00 7.20 0.0M
2023-09-15 6.96 7.00 6.90 7.00 0.0M
2023-09-12 6.50 6.50 6.50 6.50 0.0M
2023-09-11 6.48 6.50 6.48 6.50 0.0M
2023-09-08 6.35 6.35 6.35 6.35 0.0M
2023-09-07 6.50 6.50 6.35 6.35 0.0M
2023-09-05 6.50 6.50 6.50 6.50 0.0M
2023-09-01 6.51 6.51 6.50 6.50 0.0M
2023-08-29 6.21 6.21 6.21 6.21 0.0M
2023-08-23 6.50 6.50 6.50 6.50 0.0M
2023-08-14 6.51 6.51 6.50 6.50 0.0M
2023-08-08 6.51 6.51 6.50 6.50 0.0M
2023-08-04 6.71 6.71 6.70 6.70 0.0M
2023-07-26 6.86 6.86 6.86 6.86 0.0M
2023-07-21 6.85 6.85 6.85 6.85 0.0M
2023-07-19 7.22 7.22 7.22 7.22 0.0M
2023-07-18 6.70 6.70 6.70 6.70 0.0M
2023-07-17 6.70 6.70 6.70 6.70 0.0M
2023-06-30 6.50 6.50 6.50 6.50 0.0M
2023-06-29 7.15 7.15 7.00 7.00 0.0M
2023-06-26 7.16 7.16 7.15 7.15 0.0M
2023-06-22 7.15 7.15 7.15 7.15 0.0M
2023-06-14 7.50 7.50 7.07 7.07 0.0M
2023-06-13 7.49 7.50 7.49 7.50 0.0M
2023-06-12 7.23 7.25 7.01 7.01 0.0M
2023-05-29 7.50 7.50 7.50 7.50 0.0M
2023-05-23 7.40 7.40 7.40 7.40 0.0M
2023-05-19 6.99 7.00 6.99 7.00 0.0M
2023-05-16 6.26 6.26 6.24 6.25 0.0M
2023-05-12 6.52 6.52 6.50 6.50 0.0M
2023-05-11 6.50 6.50 6.50 6.50 0.0M
2023-05-10 6.50 6.50 6.50 6.50 0.0M
2023-05-08 6.30 6.80 6.30 6.80 0.0M
2023-05-05 6.48 6.48 6.48 6.48 0.0M
2023-05-01 6.45 6.45 6.45 6.45 0.0M
2023-04-26 6.96 6.96 6.95 6.95 0.0M
2023-04-21 6.45 6.45 6.45 6.45 0.0M
2023-04-18 6.30 6.49 6.30 6.49 0.0M
2023-04-17 6.30 6.30 6.30 6.30 0.0M
2023-04-10 6.04 6.25 6.04 6.25 0.0M
2023-04-03 6.62 6.62 6.49 6.49 0.0M
2023-03-28 7.01 7.01 7.00 7.00 0.0M
2023-03-24 7.02 7.02 7.01 7.01 0.0M
2023-03-23 7.02 7.02 7.01 7.01 0.0M
2023-03-17 7.01 7.01 7.01 7.01 0.0M
2023-03-16 7.30 7.30 7.22 7.22 0.0M
2023-03-10 7.40 7.40 7.40 7.40 0.0M
2023-03-07 7.45 7.45 7.45 7.45 0.0M
2023-03-06 7.25 7.69 7.25 7.69 0.0M
2023-03-01 8.00 8.00 8.00 8.00 0.0M
2023-02-28 8.49 8.49 6.95 6.95 0.0M
2023-02-27 6.76 6.76 6.75 6.75 0.0M
2023-02-24 8.25 8.25 6.75 6.75 0.0M
2023-02-22 7.75 7.75 7.75 7.75 0.0M
2023-02-21 7.85 7.90 7.79 7.90 0.0M
2023-02-15 8.25 8.25 8.22 8.23 0.0M
2023-02-14 8.30 8.30 8.25 8.25 0.0M
2023-02-09 8.19 8.25 8.19 8.25 0.0M
2023-02-08 7.53 8.49 7.53 8.49 0.0M
2023-02-07 7.37 7.37 7.37 7.37 0.0M
2023-02-03 7.15 7.25 7.15 7.25 0.0M
2023-02-02 6.70 7.00 6.70 7.00 0.0M
2023-02-01 6.70 6.70 6.60 6.60 0.0M
2023-01-31 6.50 6.60 6.50 6.60 0.0M
2023-01-30 6.30 6.35 6.30 6.35 0.0M
2023-01-26 6.40 6.40 6.40 6.40 0.0M
2023-01-25 6.70 6.70 6.35 6.35 0.0M
2023-01-23 6.51 6.51 6.51 6.51 0.0M
2023-01-20 6.70 6.70 6.70 6.70 0.0M
2023-01-19 6.57 6.57 6.57 6.57 0.0M
2023-01-13 7.00 7.00 7.00 7.00 0.0M
2023-01-11 6.50 6.51 6.50 6.50 0.0M
2023-01-10 6.50 6.50 6.50 6.50 0.0M
2023-01-09 6.50 6.50 6.50 6.50 0.0M
2023-01-06 6.45 6.50 6.45 6.50 0.0M
2023-01-04 6.50 6.50 6.50 6.50 0.0M
2023-01-03 6.49 6.52 6.49 6.51 0.0M