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 28, 2017 203.94 203.94 203.94 0 -8.06(-3.80%)
Jul 26, 2017 212.00 212.00 212.00 0 +7.00(+3.41%)
Jul 24, 2017 205.00 205.00 205.00 0 +3.00(+1.49%)
Jul 21, 2017 202.00 202.00 202.00 202.00 3,411 +0.61(+0.30%)
Jul 20, 2017 201.12 201.39 201.12 201.39 270 -2.09(-1.03%)
Jul 18, 2017 203.48 203.48 203.48 0 -1.53(-0.75%)
Jul 13, 2017 205.01 205.01 205.01 50 -0.99(-0.48%)
Jul 10, 2017 206.00 206.00 206.00 20 -1.50(-0.72%)
Jul 05, 2017 207.50 207.50 207.50 0 +0.00(+0.00%)
Jul 04, 2017 207.51 207.51 207.50 207.50 506 +0.00(+0.00%)
Jul 03, 2017 207.50 207.50 207.50 207.50 0 +0.00(+0.00%)
Jun 30, 2017 206.99 207.50 206.99 207.50 635 +0.49(+0.24%)
Jun 29, 2017 207.00 207.01 207.00 207.01 505 -0.99(-0.48%)
Jun 27, 2017 208.00 208.00 208.00 71 +1.00(+0.48%)
Jun 26, 2017 207.00 207.00 207.00 207.00 500 +0.00(+0.00%)
Jun 23, 2017 205.52 207.00 205.51 207.00 1,200 +1.49(+0.73%)
Jun 22, 2017 205.50 205.51 205.50 205.51 200 +0.26(+0.13%)
Jun 21, 2017 205.25 205.25 205.25 205.25 477 +0.00(+0.00%)
Jun 20, 2017 205.25 205.25 205.25 205.25 103 +0.25(+0.12%)
Jun 19, 2017 202.66 206.00 202.66 205.00 425 +0.05(+0.02%)
Jun 16, 2017 210.01 210.01 204.95 204.95 1,301 -6.10(-2.89%)
Jun 15, 2017 211.05 211.05 211.05 211.05 225 +10.05(+5.00%)
Jun 14, 2017 201.00 201.00 201.00 201.00 275 +0.99(+0.49%)
Jun 13, 2017 200.00 200.07 200.00 200.01 2,500 +0.11(+0.06%)
Jun 12, 2017 200.50 200.50 199.85 199.90 1,200 -0.60(-0.30%)
Jun 09, 2017 200.01 201.00 200.00 200.50 1,410 +0.54(+0.27%)
Jun 08, 2017 197.00 200.00 197.00 199.96 931 +4.41(+2.26%)
Jun 06, 2017 195.55 195.55 195.55 3 +0.55(+0.28%)
Jun 05, 2017 192.00 195.00 192.00 195.00 507 +0.44(+0.23%)
Jun 02, 2017 194.56 194.56 194.56 194.56 100 +0.01(+0.01%)
Jun 01, 2017 191.90 194.55 191.90 194.55 200 +4.55(+2.39%)
May 31, 2017 190.00 190.00 190.00 190.00 200 +1.00(+0.53%)
May 30, 2017 189.00 189.00 189.00 189.00 617 +0.00(+0.00%)
May 26, 2017 189.00 189.00 189.00 11 +0.00(+0.00%)
May 25, 2017 190.00 190.00 189.00 189.00 1,112 +0.00(+0.00%)
May 24, 2017 189.00 189.02 189.00 189.00 700 +0.44(+0.23%)
May 23, 2017 188.56 188.56 188.56 188.56 319 +0.01(+0.01%)
May 19, 2017 188.55 188.55 188.55 188.55 100 +1.05(+0.56%)
May 18, 2017 187.00 187.50 187.00 187.50 1,200 +0.49(+0.26%)
May 17, 2017 186.61 187.01 186.61 187.01 760 +0.40(+0.21%)
May 16, 2017 186.58 186.61 186.46 186.61 1,080 +3.09(+1.68%)
May 15, 2017 183.52 183.52 183.52 183.52 1,080 -2.50(-1.34%)
May 12, 2017 186.37 186.54 186.02 186.02 1,617 +6.02(+3.34%)
May 11, 2017 176.66 180.00 176.66 180.00 1,782 +8.87(+5.18%)
May 10, 2017 170.93 171.22 170.93 171.13 1,065 -3.87(-2.21%)
May 08, 2017 175.00 175.00 175.00 54 -0.11(-0.06%)
May 05, 2017 175.11 175.11 175.11 175.11 140 +0.11(+0.06%)
May 04, 2017 175.00 175.00 175.00 175.00 500 +2.00(+1.16%)
May 02, 2017 173.00 173.00 173.00 17 -3.02(-1.72%)
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.