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, 2018 205.01 205.01 205.01 205.01 122 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 25, 2018 209.00 209.00 209.00 17 -1.15(-0.55%)
Jul 24, 2018 212.00 212.00 210.15 210.15 241 -1.85(-0.87%)
Jul 20, 2018 212.00 212.00 212.00 14 +1.90(+0.90%)
Jul 19, 2018 215.51 215.51 210.10 210.10 571 -1.91(-0.90%)
Jul 12, 2018 212.01 212.01 212.01 45 -7.99(-3.63%)
Jul 11, 2018 220.00 220.00 220.00 220.00 1,125 +8.00(+3.77%)
Jul 10, 2018 212.01 212.01 211.00 212.00 452 -0.76(-0.36%)
Jul 09, 2018 212.76 212.76 212.76 212.76 132 -2.49(-1.16%)
Jun 29, 2018 215.25 215.25 215.25 0 +0.02(+0.01%)
Jun 28, 2018 215.23 215.24 215.23 215.23 504 +0.00(+0.00%)
Jun 27, 2018 217.01 217.06 215.23 215.23 1,038 -6.43(-2.90%)
Jun 25, 2018 221.66 221.66 221.66 23 +1.96(+0.89%)
Jun 20, 2018 219.70 219.70 219.70 0 +0.01(+0.00%)
Jun 19, 2018 219.00 219.70 219.00 219.69 900 -0.28(-0.13%)
Jun 18, 2018 219.99 220.00 219.97 219.97 1,744 -1.03(-0.47%)
Jun 14, 2018 221.00 221.00 221.00 0 -5.00(-2.21%)
Jun 13, 2018 225.00 226.00 225.00 226.00 405 +3.98(+1.79%)
Jun 08, 2018 222.02 222.02 222.02 0 -3.98(-1.76%)
Jun 07, 2018 226.01 226.01 226.00 226.00 970 +0.00(+0.00%)
Jun 05, 2018 226.00 226.00 226.00 84 -1.00(-0.44%)
May 31, 2018 227.00 227.00 227.00 0 +0.00(+0.00%)
May 30, 2018 228.00 228.00 227.00 227.00 1,040 +0.00(+0.00%)
May 29, 2018 227.01 227.01 225.51 227.00 1,400 -1.00(-0.44%)
May 24, 2018 228.00 228.00 228.00 0 -7.08(-3.01%)
May 22, 2018 235.08 235.08 235.08 0 -0.92(-0.39%)
May 18, 2018 236.00 236.00 236.00 0 +3.00(+1.29%)
May 17, 2018 232.86 233.00 232.86 233.00 500 +1.00(+0.43%)
May 16, 2018 234.00 234.00 230.63 232.00 770 -8.00(-3.33%)
May 15, 2018 240.00 240.00 240.00 240.00 900 +0.00(+0.00%)
May 14, 2018 240.01 240.01 240.00 240.00 1,233 -5.51(-2.24%)
May 11, 2018 245.51 245.51 245.51 245.51 200 +5.51(+2.30%)
May 02, 2018 240.00 240.00 240.00 0 +5.00(+2.13%)
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.