Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senvest Capital Inc (TSX: SEC )

325.00 UNCHANGED
Last Price Updated: 9:30 AM EST, Nov 5, 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 (%)
Nov 30, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Nov 29, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Nov 28, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Nov 25, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Nov 24, 2011 70.00 70.00 70.00 70.00 600 -8.00(-10.26%)
Nov 23, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 22, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 21, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 18, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 17, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 16, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 15, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 14, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 11, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 10, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 09, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 08, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 07, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 04, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 03, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 02, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 01, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Oct 31, 2011 78.00 78.00 78.00 78.00 100 +12.00(+18.18%)
Oct 28, 2011 66.00 66.00 66.00 0 +0.00(+0.00%)
Oct 27, 2011 66.00 66.00 66.00 0 +0.00(+0.00%)
Oct 26, 2011 66.00 66.00 66.00 0 +0.00(+0.00%)
Oct 25, 2011 66.00 66.00 66.00 66.00 200 +1.00(+1.54%)
Oct 24, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 21, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 20, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 19, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 18, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 17, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 14, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 13, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 12, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 11, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 07, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 06, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 05, 2011 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 04, 2011 65.00 65.00 65.00 65.00 100 -2.00(-2.99%)
Oct 03, 2011 67.00 67.00 67.00 67.00 200 -3.38(-4.80%)
Sep 30, 2011 70.38 70.38 70.38 70.38 0 +0.00(+0.00%)
Sep 29, 2011 69.00 70.38 69.00 70.38 700 +0.88(+1.27%)
Sep 28, 2011 69.50 69.50 69.50 0 +0.00(+0.00%)
Sep 27, 2011 69.50 69.50 69.50 69.50 0 +0.00(+0.00%)
Sep 26, 2011 69.50 69.50 69.50 69.50 100 -0.50(-0.71%)
Sep 23, 2011 70.00 70.00 70.00 70.00 200 -1.34(-1.88%)
Sep 22, 2011 71.34 71.34 71.34 0 +0.00(+0.00%)
Sep 21, 2011 71.34 71.34 71.34 71.34 200 +1.18(+1.68%)
Sep 20, 2011 70.16 70.16 70.16 0 +0.00(+0.00%)
Sep 19, 2011 70.16 70.16 70.16 0 +0.00(+0.00%)
Sep 16, 2011 70.16 70.16 70.16 70.16 200 -1.34(-1.87%)
Sep 15, 2011 71.50 71.50 71.50 71.50 0 +0.00(+0.00%)
Sep 14, 2011 71.50 71.50 71.50 71.50 0 +0.00(+0.00%)
Sep 13, 2011 71.50 71.50 71.50 71.50 0 +0.00(+0.00%)
Sep 12, 2011 71.36 71.50 71.36 71.50 400 -2.50(-3.38%)
Sep 09, 2011 74.00 74.00 74.00 74.00 100 +0.00(+0.00%)
Sep 08, 2011 74.00 74.00 74.00 74.00 0 +0.00(+0.00%)
Sep 07, 2011 74.00 74.00 74.00 0 +0.00(+0.00%)
Sep 06, 2011 74.00 74.00 74.00 0 +0.00(+0.00%)
Sep 02, 2011 74.00 74.00 74.00 74.00 200 -0.60(-0.80%)
Sep 01, 2011 74.60 74.60 74.60 0 +0.00(+0.00%)
Aug 31, 2011 74.60 74.60 74.60 0 +0.00(+0.00%)
Aug 30, 2011 74.60 74.60 74.60 0 +0.00(+0.00%)
Aug 29, 2011 74.60 74.60 74.60 0 +0.00(+0.00%)
Aug 26, 2011 74.60 74.60 74.60 0 +0.00(+0.00%)
Aug 25, 2011 74.60 74.60 74.60 74.60 0 +0.00(+0.00%)
Aug 24, 2011 74.60 74.60 74.60 0 +0.00(+0.00%)
Aug 23, 2011 79.00 79.00 74.60 74.60 600 -6.40(-7.90%)
Aug 22, 2011 81.00 81.00 81.00 0 +0.00(+0.00%)
Aug 19, 2011 81.00 81.00 81.00 81.00 100 +0.00(+0.00%)
Aug 18, 2011 82.00 82.00 81.00 81.00 300 -2.00(-2.41%)
Aug 17, 2011 83.00 83.00 83.00 83.00 200 -2.00(-2.35%)
Aug 16, 2011 85.00 85.00 85.00 0 +0.00(+0.00%)
Aug 15, 2011 85.00 85.00 85.00 85.00 0 +0.00(+0.00%)
Aug 12, 2011 85.00 85.00 85.00 85.00 100 +10.00(+13.33%)
Aug 11, 2011 75.00 75.00 75.00 75.00 100 +0.14(+0.19%)
Aug 10, 2011 74.86 74.86 74.86 74.86 0 +0.00(+0.00%)
Aug 09, 2011 74.86 74.86 74.86 74.86 300 -0.45(-0.60%)
Aug 08, 2011 85.50 85.50 75.31 75.31 500 -10.57(-12.31%)
Aug 05, 2011 85.88 85.88 85.88 85.88 0 +0.00(+0.00%)
Aug 04, 2011 85.88 85.88 85.88 85.88 100 +0.88(+1.04%)
Aug 03, 2011 85.00 85.00 85.00 85.00 500 -1.30(-1.51%)
Aug 02, 2011 89.02 89.02 86.30 86.30 800 +1.04(+1.22%)
Jul 29, 2011 85.26 85.26 85.26 0 +0.00(+0.00%)
Jul 28, 2011 85.26 85.26 85.26 0 +0.00(+0.00%)
Jul 27, 2011 85.26 85.26 85.26 0 +0.00(+0.00%)
Jul 26, 2011 85.26 85.26 85.26 0 +0.00(+0.00%)
Jul 25, 2011 85.26 85.26 85.26 85.26 100 -2.74(-3.11%)
Jul 22, 2011 88.00 88.00 88.00 0 +0.00(+0.00%)
Jul 21, 2011 88.00 88.00 88.00 88.00 300 -1.00(-1.12%)
Jul 20, 2011 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 19, 2011 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 18, 2011 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 15, 2011 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 14, 2011 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 13, 2011 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 12, 2011 89.00 89.00 89.00 89.00 100 +0.50(+0.56%)
Jul 11, 2011 88.50 88.50 88.50 0 +0.00(+0.00%)
Jul 08, 2011 88.50 88.50 88.50 0 +0.00(+0.00%)
Jul 07, 2011 88.50 88.50 88.50 0 +0.00(+0.00%)
Jul 06, 2011 88.50 88.50 88.50 88.50 100 +0.43(+0.49%)
Jul 05, 2011 88.07 88.07 88.07 0 +0.00(+0.00%)
Jul 04, 2011 88.07 88.07 88.07 0 +0.00(+0.00%)
Jun 30, 2011 88.07 88.07 88.07 88.07 0 +0.00(+0.00%)
Jun 29, 2011 88.07 88.07 88.07 0 +0.00(+0.00%)
Jun 28, 2011 88.07 88.07 88.07 0 +0.00(+0.00%)
Jun 27, 2011 88.07 88.07 88.07 88.07 100 -0.18(-0.20%)
Jun 24, 2011 88.25 88.25 88.25 0 +0.00(+0.00%)
Jun 23, 2011 88.25 88.25 88.25 88.25 100 +0.69(+0.79%)
Jun 22, 2011 87.56 87.56 87.56 87.56 100 -0.44(-0.50%)
Jun 21, 2011 88.00 88.00 88.00 0 +0.00(+0.00%)
Jun 20, 2011 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Jun 17, 2011 88.00 88.00 88.00 88.00 100 +0.00(+0.00%)
Jun 16, 2011 88.00 88.00 88.00 88.00 200 -0.38(-0.43%)
Jun 15, 2011 88.38 88.38 88.38 88.38 0 +0.00(+0.00%)
Jun 14, 2011 88.38 88.38 88.38 0 +0.00(+0.00%)
Jun 13, 2011 88.38 88.38 88.38 0 +0.00(+0.00%)
Jun 10, 2011 88.49 89.02 88.38 88.38 400 -0.82(-0.92%)
Jun 09, 2011 89.20 89.20 89.20 0 +0.00(+0.00%)
Jun 08, 2011 89.20 89.20 89.20 0 +0.00(+0.00%)
Jun 07, 2011 89.20 89.20 89.20 0 +0.00(+0.00%)
Jun 06, 2011 88.94 89.20 88.94 89.20 300 +0.15(+0.17%)
Jun 03, 2011 89.44 89.75 89.05 89.05 300 +0.25(+0.28%)
May 24, 2011 88.80 88.80 88.80 0 +0.00(+0.00%)
May 20, 2011 88.80 88.80 88.80 88.80 100 +1.76(+2.02%)
May 19, 2011 87.04 87.04 87.04 87.04 200 +1.64(+1.92%)
May 18, 2011 85.40 85.40 85.40 0 +0.00(+0.00%)
May 17, 2011 85.93 85.93 85.40 85.40 1,100 -0.60(-0.70%)
May 16, 2011 81.00 86.00 81.00 86.00 600 +8.00(+10.26%)
May 13, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 12, 2011 78.00 78.00 78.00 50 +0.00(+0.00%)
May 11, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 10, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 09, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 06, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 05, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 04, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 03, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 02, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 29, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 28, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 27, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 26, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 25, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 21, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 20, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 19, 2011 78.00 78.00 78.00 78.00 100 +0.00(+0.00%)
Apr 18, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 15, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 14, 2011 78.00 78.00 78.00 78.00 200 +0.00(+0.00%)
Apr 13, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 12, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 11, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 08, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 07, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 06, 2011 78.00 78.00 78.00 78.00 50 +0.00(+0.00%)
Apr 05, 2011 78.00 78.00 78.00 78.00 100 +0.00(+0.00%)
Apr 04, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 01, 2011 78.00 78.00 78.00 78.00 200 +5.00(+6.85%)
Mar 31, 2011 73.00 73.00 73.00 0 +0.00(+0.00%)
Mar 30, 2011 73.00 73.00 73.00 0 +0.00(+0.00%)
Mar 29, 2011 73.00 73.00 73.00 0 +0.00(+0.00%)
Mar 28, 2011 73.00 73.00 73.00 0 +0.00(+0.00%)
Mar 25, 2011 73.00 73.00 73.00 0 +0.00(+0.00%)
Mar 24, 2011 73.00 73.00 73.00 0 +0.00(+0.00%)
Mar 23, 2011 73.00 73.00 73.00 0 +0.00(+0.00%)
Mar 22, 2011 73.00 73.00 73.00 0 +0.00(+0.00%)
Mar 21, 2011 73.00 73.00 73.00 73.00 0 +0.00(+0.00%)
Mar 18, 2011 73.00 73.00 73.00 73.00 0 +0.00(+0.00%)
Mar 17, 2011 73.00 73.00 73.00 73.00 0 +0.00(+0.00%)
Mar 16, 2011 73.00 73.00 73.00 73.00 1,000 +0.00(+0.00%)
Mar 15, 2011 73.00 73.00 73.00 73.00 1,300 -2.00(-2.67%)
Mar 14, 2011 75.00 75.00 75.00 75.00 0 +0.00(+0.00%)
Mar 11, 2011 75.00 75.00 75.00 75.00 0 +0.00(+0.00%)
Mar 10, 2011 75.00 75.00 75.00 75.00 2,000 +0.00(+0.00%)
Mar 09, 2011 75.00 75.00 75.00 75.00 0 +0.00(+0.00%)
Mar 08, 2011 75.00 75.00 75.00 75.00 0 +0.00(+0.00%)
Mar 07, 2011 75.00 75.00 75.00 75.00 0 +0.00(+0.00%)
Mar 04, 2011 75.00 75.00 75.00 75.00 0 +0.00(+0.00%)
Mar 03, 2011 75.00 75.00 75.00 75.00 100 +0.00(+0.00%)
Mar 02, 2011 75.00 75.00 75.00 0 +0.00(+0.00%)
Mar 01, 2011 75.00 75.00 75.00 0 +0.00(+0.00%)
Feb 28, 2011 75.00 75.00 75.00 75.00 5,000 +2.00(+2.74%)
Feb 25, 2011 73.00 73.00 73.00 0 +0.00(+0.00%)
Feb 24, 2011 73.00 73.00 73.00 73.00 200 +0.40(+0.55%)
Feb 23, 2011 72.60 72.60 72.60 0 +0.00(+0.00%)
Feb 22, 2011 72.60 72.60 72.60 0 +0.00(+0.00%)
Feb 18, 2011 72.60 72.60 72.60 0 +0.00(+0.00%)
Feb 17, 2011 72.60 72.60 72.60 0 +0.00(+0.00%)
Feb 16, 2011 72.60 72.60 72.60 0 +0.00(+0.00%)
Feb 15, 2011 72.60 72.60 72.60 72.60 2,000 +0.10(+0.14%)
Feb 14, 2011 72.50 72.50 72.50 0 +0.00(+0.00%)
Feb 11, 2011 72.50 72.50 72.50 0 +0.00(+0.00%)
Feb 10, 2011 72.50 72.50 72.50 0 +0.00(+0.00%)
Feb 09, 2011 72.50 72.50 72.50 0 +0.00(+0.00%)
Feb 08, 2011 72.50 72.50 72.50 0 +0.00(+0.00%)
Feb 07, 2011 72.50 72.50 72.50 0 +0.00(+0.00%)
Feb 04, 2011 72.50 72.50 72.50 72.50 100 +0.40(+0.55%)
Feb 03, 2011 72.10 72.10 72.10 0 +0.00(+0.00%)
Feb 02, 2011 72.10 72.10 72.10 0 +0.00(+0.00%)
Feb 01, 2011 72.10 72.10 72.10 0 +0.00(+0.00%)
Jan 31, 2011 72.10 72.10 72.10 0 +0.00(+0.00%)
Jan 28, 2011 72.10 72.10 72.10 72.10 300 +0.05(+0.07%)
Jan 27, 2011 72.05 72.05 72.05 0 +0.00(+0.00%)
Jan 26, 2011 72.05 72.05 72.05 0 +0.00(+0.00%)
Jan 25, 2011 72.05 72.05 72.05 0 +0.00(+0.00%)
Jan 24, 2011 72.05 72.05 72.05 0 +0.00(+0.00%)
Jan 21, 2011 72.05 72.05 72.05 0 +0.00(+0.00%)
Jan 20, 2011 72.05 72.05 72.05 0 +0.00(+0.00%)
Jan 19, 2011 72.05 72.05 72.05 0 +0.00(+0.00%)
Jan 18, 2011 72.05 72.05 72.05 72.05 100 +0.05(+0.07%)
Jan 17, 2011 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 14, 2011 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 13, 2011 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 12, 2011 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 11, 2011 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 10, 2011 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 07, 2011 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 06, 2011 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 05, 2011 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 04, 2011 72.00 72.00 72.00 0 +0.00(+0.00%)
Dec 31, 2010 72.00 72.00 72.00 0 +0.00(+0.00%)
Dec 30, 2010 72.00 72.00 72.00 0 +0.00(+0.00%)
Dec 29, 2010 72.00 72.00 72.00 72.00 300 +0.00(+0.00%)
Dec 24, 2010 72.00 72.00 72.00 0 +0.00(+0.00%)
Dec 23, 2010 72.00 72.00 72.00 0 +0.00(+0.00%)
Dec 22, 2010 72.00 72.00 72.00 0 +0.00(+0.00%)
Dec 21, 2010 72.00 72.00 72.00 0 +0.00(+0.00%)
Dec 20, 2010 72.00 72.00 72.00 0 +0.00(+0.00%)
Dec 17, 2010 72.00 72.00 72.00 72.00 100 +2.00(+2.86%)
Dec 16, 2010 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 15, 2010 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 14, 2010 70.00 70.00 70.00 70.00 200 +0.00(+0.00%)
Dec 13, 2010 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 10, 2010 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 09, 2010 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 08, 2010 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 07, 2010 70.00 70.00 70.00 84 +0.00(+0.00%)
Dec 06, 2010 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 03, 2010 70.00 70.00 70.00 70.00 100 +4.00(+6.06%)
Dec 02, 2010 66.00 66.00 66.00 66.00 0 +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.