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 (%)
Jan 31, 2018 247.25 247.25 247.25 0 +0.00(+0.00%)
Jan 30, 2018 247.26 247.26 247.25 247.25 643 +1.26(+0.51%)
Jan 29, 2018 245.20 245.99 245.20 245.99 408 +0.99(+0.40%)
Jan 25, 2018 245.00 245.00 245.00 0 -4.49(-1.80%)
Jan 24, 2018 249.49 249.49 249.49 249.49 1,000 +0.01(+0.00%)
Jan 23, 2018 249.47 249.60 249.47 249.48 1,025 +0.48(+0.19%)
Jan 22, 2018 249.00 249.00 249.00 249.00 396 +0.26(+0.10%)
Jan 17, 2018 248.74 248.74 248.74 0 +0.01(+0.00%)
Jan 15, 2018 248.73 248.73 248.73 98 +0.00(+0.00%)
Jan 12, 2018 250.00 250.00 248.73 248.73 1,280 -1.27(-0.51%)
Jan 11, 2018 250.05 250.05 250.00 250.00 1,286 +0.00(+0.00%)
Jan 08, 2018 250.00 250.00 250.00 0 +0.00(+0.00%)
Jan 05, 2018 247.50 250.00 247.50 250.00 9,139 +2.50(+1.01%)
Jan 04, 2018 249.12 249.12 247.50 247.50 544 -1.62(-0.65%)
Jan 02, 2018 249.12 249.12 249.12 30 +0.02(+0.01%)
Dec 28, 2017 249.10 249.10 249.10 0 +1.65(+0.67%)
Dec 22, 2017 247.45 247.45 247.45 0 +0.45(+0.18%)
Dec 21, 2017 245.00 247.00 245.00 247.00 1,000 +3.00(+1.23%)
Dec 20, 2017 245.00 245.00 244.00 244.00 300 +3.99(+1.66%)
Dec 19, 2017 240.01 240.01 240.01 240.01 102 -2.99(-1.23%)
Dec 18, 2017 242.00 243.01 242.00 243.00 400 -4.00(-1.62%)
Dec 15, 2017 246.99 247.00 245.00 247.00 3,000 +2.00(+0.82%)
Dec 14, 2017 245.00 245.00 245.00 245.00 203 +0.00(+0.00%)
Dec 13, 2017 245.00 245.00 245.00 245.00 800 +0.00(+0.00%)
Dec 11, 2017 245.00 245.00 245.00 0 +0.00(+0.00%)
Dec 08, 2017 245.00 245.00 245.00 245.00 400 +0.00(+0.00%)
Dec 07, 2017 245.00 245.00 244.99 245.00 1,320 +0.00(+0.00%)
Dec 06, 2017 245.00 245.00 245.00 245.00 1,000 +0.00(+0.00%)
Nov 29, 2017 245.00 245.00 245.00 0 +3.51(+1.45%)
Nov 28, 2017 239.49 241.49 239.49 241.49 304 +2.00(+0.84%)
Nov 27, 2017 239.39 239.50 239.39 239.49 1,540 +3.79(+1.61%)
Nov 21, 2017 235.70 235.70 235.70 27 +0.04(+0.02%)
Nov 20, 2017 235.66 235.66 235.66 235.66 1,126 +0.00(+0.00%)
Nov 17, 2017 235.66 235.66 235.66 235.66 147 +0.01(+0.00%)
Nov 16, 2017 235.12 236.50 235.11 235.65 1,643 +0.54(+0.23%)
Nov 15, 2017 235.99 236.44 235.10 235.11 1,429 -0.48(-0.20%)
Nov 14, 2017 239.99 239.99 235.01 235.59 1,325 -4.40(-1.83%)
Nov 13, 2017 233.06 240.01 233.06 239.99 3,796 -0.01(-0.00%)
Nov 10, 2017 239.67 240.25 239.67 240.00 1,794 -0.10(-0.04%)
Nov 09, 2017 240.00 240.10 240.00 240.10 300 +0.10(+0.04%)
Nov 08, 2017 240.01 240.01 240.00 240.00 1,000 -0.08(-0.03%)
Nov 07, 2017 240.08 240.08 240.08 240.08 400 +0.08(+0.03%)
Nov 06, 2017 240.02 240.02 240.00 240.00 1,174 +0.00(+0.00%)
Nov 03, 2017 240.01 240.01 240.00 240.00 1,056 -4.76(-1.94%)
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.