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 (%)
May 31, 2016 133.45 138.01 133.45 138.01 600 +8.01(+6.16%)
May 25, 2016 130.00 130.00 130.00 0 +2.54(+1.99%)
May 20, 2016 127.46 127.46 127.46 0 -0.10(-0.08%)
May 19, 2016 127.75 127.75 127.56 127.56 1,431 -0.19(-0.15%)
May 16, 2016 127.75 127.75 127.75 140 -2.00(-1.54%)
May 10, 2016 129.75 129.75 129.75 0 +0.65(+0.50%)
May 06, 2016 129.10 129.10 129.10 6 -0.65(-0.50%)
May 04, 2016 129.75 129.75 129.75 73 +0.85(+0.66%)
May 03, 2016 128.90 128.90 128.90 128.90 600 -0.10(-0.08%)
Apr 29, 2016 129.00 129.00 129.00 0 -1.16(-0.89%)
Apr 28, 2016 130.16 130.16 130.16 130.16 100 +0.16(+0.12%)
Apr 27, 2016 130.00 130.00 130.00 130.00 260 +0.00(+0.00%)
Apr 26, 2016 130.00 130.00 130.00 130.00 350 +0.00(+0.00%)
Apr 22, 2016 130.00 130.00 130.00 50 +1.00(+0.78%)
Apr 20, 2016 129.00 129.00 129.00 0 +0.00(+0.00%)
Apr 18, 2016 129.00 129.00 129.00 5 -0.50(-0.39%)
Apr 08, 2016 129.50 129.50 129.50 29 +2.81(+2.22%)
Apr 07, 2016 126.69 126.69 126.69 126.69 601 +0.00(+0.00%)
Apr 06, 2016 126.69 126.69 126.69 126.69 530 +0.00(+0.00%)
Apr 05, 2016 126.69 126.69 126.69 126.69 523 +0.69(+0.55%)
Apr 01, 2016 126.00 126.00 126.00 0 +0.23(+0.18%)
Mar 31, 2016 125.77 125.77 125.77 125.77 202 +2.63(+2.14%)
Mar 30, 2016 121.50 123.14 121.50 123.14 555 +0.72(+0.59%)
Mar 29, 2016 122.43 122.43 122.42 122.42 443 -1.49(-1.20%)
Mar 23, 2016 123.91 123.91 123.91 19 -1.33(-1.06%)
Mar 18, 2016 125.24 125.24 125.24 0 +1.24(+1.00%)
Mar 17, 2016 124.01 124.01 124.00 124.00 364 -0.60(-0.48%)
Mar 16, 2016 125.35 125.35 124.60 124.60 307 -1.40(-1.11%)
Mar 14, 2016 126.00 126.00 126.00 23 -0.26(-0.21%)
Mar 11, 2016 126.26 126.26 126.26 126.26 179 +0.26(+0.21%)
Mar 10, 2016 127.11 127.11 126.00 126.00 731 -2.48(-1.93%)
Mar 09, 2016 128.48 128.48 128.48 128.48 100 -0.02(-0.02%)
Mar 08, 2016 128.50 128.50 128.50 128.50 150 -0.44(-0.34%)
Mar 07, 2016 127.51 128.94 127.50 128.94 480 -1.06(-0.82%)
Mar 04, 2016 129.00 129.00 130.00 373 +1.00(+0.78%)
Mar 03, 2016 128.95 129.00 128.95 129.00 850 +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.