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 (%)
Dec 31, 2021 410.00 410.00 410.00 68 +9.52(+2.38%)
Dec 30, 2021 404.97 404.97 400.48 400.48 2,364 +0.51(+0.13%)
Dec 29, 2021 399.97 399.97 399.97 399.97 3,165 -6.83(-1.68%)
Dec 23, 2021 406.80 406.80 406.80 0 -3.20(-0.78%)
Dec 17, 2021 410.00 410.00 410.00 0 -2.25(-0.55%)
Dec 16, 2021 412.25 412.25 412.25 412.25 200 +7.25(+1.79%)
Dec 15, 2021 409.66 409.66 405.00 405.00 230 -7.00(-1.70%)
Dec 10, 2021 412.00 412.00 412.00 0 +0.90(+0.22%)
Dec 09, 2021 411.00 411.50 408.00 411.10 770 +2.50(+0.61%)
Dec 07, 2021 408.60 408.60 408.60 0 -1.40(-0.34%)
Dec 06, 2021 410.00 410.00 410.00 410.00 100 +10.00(+2.50%)
Dec 03, 2021 400.00 400.00 400.00 400.00 374 -5.00(-1.23%)
Dec 02, 2021 405.00 405.00 405.00 405.00 700 +0.00(+0.00%)
Dec 01, 2021 405.00 405.00 405.00 405.00 300 -4.50(-1.10%)
Nov 29, 2021 410.00 409.50 409.50 409.50 700 -0.50(-0.12%)
Nov 26, 2021 410.00 410.00 410.00 410.00 400 +0.00(+0.00%)
Nov 24, 2021 410.00 410.00 410.00 0 +0.00(+0.00%)
Nov 23, 2021 410.00 410.00 410.00 410.00 443 +0.00(+0.00%)
Nov 22, 2021 409.00 410.00 409.00 410.00 400 +1.00(+0.24%)
Nov 19, 2021 409.47 409.47 409.00 409.00 411 +2.00(+0.49%)
Nov 16, 2021 407.00 407.00 407.00 1 +0.00(+0.00%)
Nov 15, 2021 409.00 409.00 407.00 407.00 309 +7.00(+1.75%)
Nov 12, 2021 400.00 400.00 400.00 400.00 264 -2.00(-0.50%)
Nov 11, 2021 402.00 402.00 402.00 402.00 1,018 +2.00(+0.50%)
Nov 09, 2021 400.00 400.00 400.00 400.00 220 +0.00(+0.00%)
Nov 08, 2021 400.00 400.00 400.00 400.00 1,374 +2.50(+0.63%)
Nov 05, 2021 397.50 397.50 397.50 397.50 190 +0.00(+0.00%)
Nov 04, 2021 397.50 397.50 397.50 397.50 101 +1.50(+0.38%)
Nov 03, 2021 397.50 397.50 396.00 396.00 330 +1.27(+0.32%)
Nov 02, 2021 387.50 394.73 387.50 394.73 221 +11.73(+3.06%)
Oct 27, 2021 383.00 383.00 383.00 1 -9.00(-2.30%)
Oct 26, 2021 393.00 393.00 392.00 392.00 870 -1.00(-0.25%)
Oct 25, 2021 390.68 393.00 390.68 393.00 678 +1.00(+0.26%)
Oct 22, 2021 392.00 392.00 392.00 392.00 403 +2.00(+0.51%)
Oct 21, 2021 390.00 390.00 390.00 390.00 265 +0.00(+0.00%)
Oct 20, 2021 390.00 390.00 390.00 390.00 100 +5.06(+1.31%)
Oct 14, 2021 384.94 384.94 384.94 0 -4.06(-1.04%)
Oct 13, 2021 389.00 389.00 389.00 389.00 1,070 +24.49(+6.72%)
Oct 12, 2021 364.51 364.51 364.51 364.51 160 +5.51(+1.53%)
Oct 06, 2021 359.00 359.00 359.00 0 -11.00(-2.97%)
Oct 05, 2021 377.01 377.01 370.00 370.00 1,574 -5.00(-1.33%)
Oct 04, 2021 375.50 375.50 375.00 375.00 452 +5.00(+1.35%)
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.