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 27, 2020 121.00 121.00 121.00 0 -2.60(-2.10%)
Jul 24, 2020 123.60 123.60 123.60 26 +0.00(+0.00%)
Jul 20, 2020 123.60 123.60 123.60 0 +1.60(+1.31%)
Jul 17, 2020 122.00 122.00 122.00 122.00 700 -0.68(-0.55%)
Jul 14, 2020 122.68 122.68 122.68 0 +0.58(+0.48%)
Jul 13, 2020 125.00 125.00 120.15 122.10 1,400 -2.90(-2.32%)
Jul 10, 2020 125.00 125.00 125.00 125.00 1,000 +0.00(+0.00%)
Jul 09, 2020 125.00 125.00 125.00 125.00 1,210 +0.00(+0.00%)
Jul 08, 2020 125.00 125.00 125.00 125.00 900 +0.00(+0.00%)
Jul 07, 2020 124.71 125.00 124.71 125.00 1,800 +2.00(+1.63%)
Jul 06, 2020 123.00 123.00 123.00 123.00 263 -0.40(-0.32%)
Jul 02, 2020 123.40 123.40 123.40 0 -4.10(-3.22%)
Jun 30, 2020 127.50 127.50 127.50 0 +2.50(+2.00%)
Jun 26, 2020 125.00 125.00 125.00 0 -1.00(-0.79%)
Jun 25, 2020 126.00 126.00 126.00 126.00 100 -1.00(-0.79%)
Jun 24, 2020 127.00 127.00 127.00 127.00 200 -3.00(-2.31%)
Jun 17, 2020 130.00 130.00 130.00 0 -4.99(-3.70%)
Jun 16, 2020 134.99 134.99 134.99 134.99 900 +0.00(+0.00%)
Jun 11, 2020 134.99 134.99 134.99 0 +7.37(+5.77%)
Jun 10, 2020 127.62 127.62 127.62 127.62 300 +0.00(+0.00%)
Jun 09, 2020 127.62 127.62 127.62 127.62 100 -5.38(-4.05%)
Jun 08, 2020 126.01 133.00 126.01 133.00 200 +7.25(+5.77%)
Jun 05, 2020 125.75 125.75 125.75 125.75 100 -3.25(-2.52%)
Jun 04, 2020 133.00 133.00 129.00 129.00 353 -0.99(-0.76%)
Jun 03, 2020 129.99 129.99 129.99 129.99 179 +12.80(+10.92%)
Jun 01, 2020 117.19 117.19 117.19 0 -1.20(-1.01%)
May 28, 2020 118.39 118.39 118.39 0 +0.00(+0.00%)
May 27, 2020 120.00 120.00 118.38 118.39 412 -0.26(-0.22%)
May 26, 2020 118.65 118.65 118.65 118.65 209 +2.54(+2.19%)
May 22, 2020 116.11 116.11 116.11 0 -0.20(-0.17%)
May 21, 2020 116.31 116.31 116.31 73 +0.00(+0.00%)
May 20, 2020 116.31 116.31 116.31 116.31 100 +11.31(+10.77%)
May 19, 2020 105.00 105.00 105.00 95 +0.00(+0.00%)
May 14, 2020 105.00 105.00 105.00 0 +3.98(+3.94%)
May 12, 2020 101.02 101.02 101.02 0 +0.00(+0.00%)
May 11, 2020 101.02 101.02 101.02 99 +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.