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 29, 2016 142.51 142.51 142.51 0 +0.01(+0.01%)
Jul 28, 2016 142.49 142.50 142.47 142.50 400 +0.49(+0.35%)
Jul 26, 2016 142.01 142.01 142.01 100 +3.90(+2.82%)
Jul 22, 2016 138.11 138.11 138.11 0 -2.89(-2.05%)
Jul 21, 2016 141.00 141.00 140.99 141.00 5,585 +0.00(+0.00%)
Jul 20, 2016 140.99 141.00 140.99 141.00 3,050 +1.00(+0.71%)
Jul 19, 2016 140.00 140.00 140.00 140.00 1,630 +0.00(+0.00%)
Jul 18, 2016 140.00 140.00 139.99 140.00 1,125 +2.00(+1.45%)
Jul 15, 2016 138.01 138.01 138.00 138.00 950 +1.29(+0.94%)
Jul 13, 2016 136.71 136.71 136.71 0 -5.29(-3.73%)
Jul 12, 2016 140.98 142.00 140.98 142.00 2,120 +6.99(+5.18%)
Jul 07, 2016 135.01 135.01 135.01 130 +0.01(+0.01%)
Jul 05, 2016 135.00 135.00 135.00 135.00 100 -1.00(-0.74%)
Jun 30, 2016 136.00 136.00 136.00 0 -6.00(-4.23%)
Jun 29, 2016 138.83 143.08 138.83 142.00 635 +5.75(+4.22%)
Jun 27, 2016 136.25 136.25 136.25 88 -3.25(-2.33%)
Jun 24, 2016 139.50 139.50 139.50 139.50 130 -0.50(-0.36%)
Jun 23, 2016 139.99 139.99 139.99 140.00 230 +6.08(+4.54%)
Jun 17, 2016 133.92 133.92 133.92 0 -4.08(-2.96%)
Jun 16, 2016 138.00 138.01 138.00 138.00 800 -2.00(-1.43%)
Jun 15, 2016 139.98 140.00 139.98 140.00 450 +0.00(+0.00%)
Jun 14, 2016 139.99 140.00 139.99 140.00 640 -2.01(-1.42%)
Jun 13, 2016 142.01 142.02 142.01 142.01 1,250 +0.00(+0.00%)
Jun 10, 2016 142.43 142.44 142.00 142.01 920 -0.49(-0.34%)
Jun 08, 2016 142.50 142.50 142.50 85 -0.50(-0.35%)
Jun 07, 2016 142.00 143.00 142.00 143.00 1,950 +2.00(+1.42%)
Jun 06, 2016 140.98 141.00 140.98 141.00 750 +3.59(+2.61%)
Jun 03, 2016 137.41 137.41 137.41 137.41 272 -2.59(-1.85%)
Jun 01, 2016 140.00 140.00 140.00 0 +1.99(+1.44%)
May 31, 2016 133.45 138.01 133.45 138.01 600 +8.01(+6.16%)
May 25, 2016 130.00 130.00 130.00 0 +2.54(+1.99%)
May 20, 2016 127.46 127.46 127.46 0 -0.10(-0.08%)
May 19, 2016 127.75 127.75 127.56 127.56 1,431 -0.19(-0.15%)
May 16, 2016 127.75 127.75 127.75 140 -2.00(-1.54%)
May 10, 2016 129.75 129.75 129.75 0 +0.65(+0.50%)
May 06, 2016 129.10 129.10 129.10 6 -0.65(-0.50%)
May 04, 2016 129.75 129.75 129.75 73 +0.85(+0.66%)
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.