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 (%)
Aug 31, 2021 385.10 385.10 385.10 4 -13.90(-3.48%)
Aug 30, 2021 399.99 399.99 399.00 399.00 1,467 +9.00(+2.31%)
Aug 27, 2021 390.00 390.00 390.00 390.00 800 +0.00(+0.00%)
Aug 26, 2021 385.00 390.00 385.00 390.00 700 +10.00(+2.63%)
Aug 23, 2021 380.00 380.00 380.00 29 -5.00(-1.30%)
Aug 19, 2021 385.00 385.00 385.00 0 +9.00(+2.39%)
Aug 18, 2021 376.00 376.00 376.00 376.00 180 +6.00(+1.62%)
Aug 17, 2021 385.00 385.00 347.25 370.00 1,540 -20.18(-5.17%)
Aug 11, 2021 390.18 390.18 390.18 5 +0.18(+0.05%)
Aug 09, 2021 390.00 390.00 390.00 25 +0.00(+0.00%)
Jul 29, 2021 390.00 390.00 390.00 10 +5.00(+1.30%)
Jul 28, 2021 385.00 385.00 385.00 385.00 231 -6.00(-1.53%)
Jul 22, 2021 391.00 391.00 391.00 8 -3.98(-1.01%)
Jul 16, 2021 394.98 394.98 394.98 0 +2.98(+0.76%)
Jul 14, 2021 392.00 392.00 392.00 55 +2.00(+0.51%)
Jul 13, 2021 390.00 390.00 390.00 390.00 437 -2.00(-0.51%)
Jul 12, 2021 392.00 392.00 392.00 392.00 1,100 +6.47(+1.68%)
Jul 07, 2021 385.53 385.53 385.53 13 +0.53(+0.14%)
Jul 06, 2021 399.99 400.00 385.00 385.00 1,237 -15.00(-3.75%)
Jul 05, 2021 399.00 400.00 399.00 400.00 905 +1.00(+0.25%)
Jul 02, 2021 392.65 399.00 392.65 399.00 359 +19.00(+5.00%)
Jun 29, 2021 380.00 380.00 380.00 0 -3.50(-0.91%)
Jun 28, 2021 383.50 383.50 383.00 383.50 605 +0.50(+0.13%)
Jun 24, 2021 383.00 383.00 383.00 20 -2.00(-0.52%)
Jun 21, 2021 385.00 385.00 385.00 1 -3.88(-1.00%)
Jun 17, 2021 388.88 388.88 388.88 16 +2.88(+0.75%)
Jun 16, 2021 377.75 388.00 377.75 386.00 492 +8.25(+2.18%)
Jun 14, 2021 377.75 377.75 377.75 377.75 148 +27.75(+7.93%)
Jun 10, 2021 350.00 350.00 350.00 1 -10.00(-2.78%)
Jun 08, 2021 360.00 360.00 360.00 15 +6.00(+1.69%)
Jun 07, 2021 370.05 374.00 354.00 354.00 1,593 -9.00(-2.48%)
Jun 04, 2021 350.00 363.00 350.00 363.00 215 -17.00(-4.47%)
Jun 03, 2021 369.00 380.00 369.00 380.00 1,223 +17.40(+4.80%)
Jun 02, 2021 365.00 365.00 362.10 362.60 622 +2.60(+0.72%)
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.