Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senvest Capital Inc (TSX: SEC )

285.00 UNCHANGED
Last Price Updated: 10:16 AM EDT, Mar 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 153.00 153.26 151.26 151.26 2,550 -2.49(-1.62%)
Jul 30, 2014 153.00 153.75 153.00 153.75 800 +0.75(+0.49%)
Jul 29, 2014 153.00 153.00 153.00 153.00 97 -0.34(-0.22%)
Jul 28, 2014 153.00 153.34 153.00 153.34 1,101 +0.34(+0.22%)
Jul 25, 2014 153.15 153.15 153.00 153.00 205 -0.99(-0.64%)
Jul 24, 2014 153.99 153.99 153.99 153.99 370 +1.44(+0.94%)
Jul 23, 2014 152.54 152.55 152.52 152.55 1,027 -1.00(-0.65%)
Jul 22, 2014 153.55 153.55 153.55 153.55 212 -0.16(-0.10%)
Jul 21, 2014 153.71 153.71 153.71 153.71 100 -0.29(-0.19%)
Jul 17, 2014 154.00 154.00 0 +0.00(+0.00%)
Jul 16, 2014 154.00 154.00 154.00 154.00 2,108 +0.01(+0.01%)
Jul 15, 2014 153.00 153.99 153.00 153.99 355 +0.38(+0.25%)
Jul 09, 2014 153.61 153.61 40 +0.86(+0.56%)
Jul 08, 2014 152.75 152.75 152.75 152.75 100 -0.85(-0.55%)
Jul 07, 2014 153.00 153.80 152.00 153.60 1,686 +0.63(+0.41%)
Jul 04, 2014 153.00 153.00 152.97 152.97 549 +2.77(+1.84%)
Jul 03, 2014 150.25 150.25 150.20 150.20 1,369 +0.20(+0.13%)
Jul 02, 2014 150.00 151.00 149.50 150.00 3,337 +0.50(+0.33%)
Jun 30, 2014 149.50 149.50 149.50 0 -0.50(-0.33%)
Jun 27, 2014 151.30 152.75 150.00 150.00 4,697 -1.00(-0.66%)
Jun 26, 2014 152.95 152.95 151.00 151.00 1,452 -1.00(-0.66%)
Jun 24, 2014 152.00 152.00 152.00 0 -2.00(-1.30%)
Jun 23, 2014 154.00 154.00 154.00 154.00 571 +1.20(+0.79%)
Jun 20, 2014 152.80 152.80 152.80 152.80 551 -2.19(-1.41%)
Jun 18, 2014 154.99 154.99 154.99 5 -0.01(-0.01%)
Jun 17, 2014 154.00 155.00 154.00 155.00 1,485 +0.64(+0.41%)
Jun 16, 2014 154.36 154.36 154.36 154.36 216 -0.94(-0.61%)
Jun 12, 2014 155.30 155.30 155.30 70 +0.30(+0.19%)
Jun 11, 2014 156.99 156.99 155.00 155.00 439 -2.00(-1.27%)
Jun 10, 2014 156.45 157.00 156.45 157.00 235 +0.00(+0.00%)
Jun 06, 2014 155.00 157.00 155.00 157.00 721 +0.37(+0.24%)
Jun 05, 2014 156.64 156.64 156.63 156.63 540 -0.37(-0.24%)
Jun 04, 2014 157.00 157.00 156.81 157.00 980 +0.00(+0.00%)
Jun 03, 2014 156.93 157.00 156.93 157.00 815 +0.00(+0.00%)
Jun 02, 2014 156.99 157.00 156.99 157.00 470 +2.00(+1.29%)
May 29, 2014 155.00 155.00 155.00 155.00 0 +0.24(+0.16%)
May 28, 2014 154.76 154.76 154.76 154.76 550 +0.43(+0.28%)
May 27, 2014 156.31 156.31 154.33 154.33 651 -1.67(-1.07%)
May 21, 2014 156.00 156.00 156.00 0 -2.25(-1.42%)
May 20, 2014 158.25 158.25 158.25 158.25 360 +1.25(+0.80%)
May 16, 2014 157.00 157.00 157.00 157.00 0 +2.50(+1.62%)
May 15, 2014 157.50 157.50 154.50 154.50 527 -0.51(-0.33%)
May 14, 2014 155.50 155.50 155.01 155.01 260 -3.48(-2.20%)
May 13, 2014 158.35 158.49 155.00 158.49 1,040 -2.51(-1.56%)
May 12, 2014 161.25 161.25 157.64 161.00 600 -3.99(-2.42%)
May 09, 2014 166.98 166.98 164.99 164.99 260 +3.99(+2.48%)
May 08, 2014 161.00 161.00 161.00 161.00 150 +4.00(+2.55%)
May 07, 2014 157.00 157.00 157.00 157.00 230 -10.00(-5.99%)
May 02, 2014 167.00 167.00 167.00 0 -1.99(-1.18%)
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.