Skip to main content

Senvest Capital Inc (TSX: SEC )

285.00 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Jul 28, 2006 32.00 32.00 31.50 31.50 7,000 -0.25(-0.79%)
Jul 27, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 26, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 25, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 24, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 21, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 20, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 19, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 18, 2006 32.00 32.00 31.75 31.75 800 +0.00(+0.00%)
Jul 17, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 14, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 13, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 12, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 11, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 10, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 07, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 06, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 05, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 03, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jun 30, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jun 29, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jun 28, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jun 27, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jun 23, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jun 22, 2006 31.75 31.75 31.75 31.75 1,500 +0.25(+0.79%)
Jun 21, 2006 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Jun 20, 2006 32.57 32.57 31.50 31.50 1,800 +0.25(+0.80%)
Jun 19, 2006 31.25 31.25 31.25 31.25 0 +0.00(+0.00%)
Jun 16, 2006 31.25 31.25 31.25 31.25 0 +0.00(+0.00%)
Jun 15, 2006 31.25 31.25 31.25 31.25 0 +0.00(+0.00%)
Jun 14, 2006 31.25 31.25 31.25 31.25 1,000 -1.75(-5.30%)
Jun 13, 2006 33.00 33.00 33.00 33.00 200 +2.00(+6.45%)
Jun 12, 2006 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Jun 09, 2006 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Jun 08, 2006 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Jun 07, 2006 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Jun 06, 2006 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Jun 05, 2006 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Jun 02, 2006 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Jun 01, 2006 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
May 31, 2006 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
May 30, 2006 31.00 31.00 31.00 31.00 100 +0.00(+0.00%)
May 26, 2006 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
May 25, 2006 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
May 24, 2006 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
May 23, 2006 31.00 31.00 31.00 31.00 7,000 -0.75(-2.36%)
May 22, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
May 19, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
May 18, 2006 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
May 17, 2006 31.75 31.75 31.75 31.75 700 -0.95(-2.91%)
May 16, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
May 15, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
May 12, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
May 11, 2006 32.70 32.70 32.70 32.70 200 +0.30(+0.93%)
May 10, 2006 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
May 09, 2006 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
May 08, 2006 32.00 32.40 32.00 32.40 598 +0.91(+2.89%)
May 05, 2006 31.49 31.49 31.49 31.49 200 +2.24(+7.66%)
May 04, 2006 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
May 03, 2006 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
May 02, 2006 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.