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 (%)
Apr 30, 2010 66.20 66.20 66.20 66.20 0 +0.00(+0.00%)
Apr 29, 2010 66.20 66.20 66.20 66.20 0 +0.00(+0.00%)
Apr 28, 2010 66.20 66.20 66.20 66.20 0 +0.00(+0.00%)
Apr 27, 2010 66.20 66.20 66.20 66.20 0 +0.00(+0.00%)
Apr 26, 2010 66.20 66.20 66.20 66.20 0 +0.00(+0.00%)
Apr 23, 2010 66.20 66.20 66.20 66.20 0 +0.00(+0.00%)
Apr 22, 2010 66.20 66.20 66.20 66.20 0 +0.00(+0.00%)
Apr 21, 2010 66.20 66.20 66.20 66.20 2,000 +0.00(+0.00%)
Apr 20, 2010 66.20 66.20 66.20 66.20 1,100 +0.00(+0.00%)
Apr 19, 2010 66.20 66.20 66.20 66.20 300 +0.00(+0.00%)
Apr 16, 2010 66.20 66.20 66.20 66.20 0 +0.00(+0.00%)
Apr 15, 2010 66.20 66.20 66.20 66.20 500 +0.00(+0.00%)
Apr 14, 2010 66.20 66.20 66.20 66.20 100 +0.00(+0.00%)
Apr 13, 2010 66.20 66.20 66.20 66.20 0 +0.00(+0.00%)
Apr 12, 2010 66.20 66.20 66.20 66.20 100 +0.00(+0.00%)
Apr 09, 2010 66.20 66.20 66.20 66.20 0 +0.00(+0.00%)
Apr 08, 2010 66.20 66.20 66.20 66.20 0 +0.00(+0.00%)
Apr 07, 2010 66.20 66.20 66.20 66.20 9,000 +0.20(+0.30%)
Apr 06, 2010 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Apr 05, 2010 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Apr 01, 2010 66.00 66.00 66.00 0 +1.00(+1.54%)
Mar 31, 2010 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 30, 2010 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 29, 2010 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 26, 2010 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 25, 2010 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 24, 2010 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 23, 2010 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 22, 2010 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 19, 2010 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 18, 2010 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 17, 2010 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 16, 2010 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 15, 2010 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 12, 2010 65.00 65.00 65.00 65.00 200 +0.00(+0.00%)
Mar 11, 2010 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 10, 2010 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 09, 2010 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Mar 08, 2010 63.50 65.00 63.50 65.00 1,750 +4.00(+6.56%)
Mar 05, 2010 61.00 61.00 61.00 61.00 0 +0.00(+0.00%)
Mar 04, 2010 61.00 61.00 61.00 0 +0.00(+0.00%)
Mar 03, 2010 61.00 61.00 61.00 0 +0.00(+0.00%)
Mar 02, 2010 61.00 61.00 61.00 0 +0.00(+0.00%)
Mar 01, 2010 61.00 61.00 61.00 0 +0.00(+0.00%)
Feb 26, 2010 61.00 61.00 61.00 0 +0.00(+0.00%)
Feb 25, 2010 61.00 61.00 61.00 61.00 300 +0.00(+0.00%)
Feb 24, 2010 61.00 61.00 61.00 0 +0.00(+0.00%)
Feb 23, 2010 61.00 61.00 61.00 0 +0.00(+0.00%)
Feb 22, 2010 61.00 61.00 61.00 0 +0.00(+0.00%)
Feb 19, 2010 61.00 61.00 61.00 0 +0.00(+0.00%)
Feb 18, 2010 61.00 61.00 61.00 61.00 100 +1.00(+1.67%)
Feb 17, 2010 60.00 60.00 60.00 0 +0.00(+0.00%)
Feb 16, 2010 60.00 60.00 60.00 0 +0.00(+0.00%)
Feb 12, 2010 60.00 60.00 60.00 0 +0.00(+0.00%)
Feb 11, 2010 60.00 60.00 60.00 0 +0.00(+0.00%)
Feb 10, 2010 60.00 60.00 60.00 0 +0.00(+0.00%)
Feb 09, 2010 60.00 60.00 60.00 0 +0.00(+0.00%)
Feb 08, 2010 60.00 60.00 60.00 0 +0.00(+0.00%)
Feb 05, 2010 60.00 60.00 60.00 0 +0.00(+0.00%)
Feb 04, 2010 60.00 60.00 60.00 60.00 1,100 +0.00(+0.00%)
Feb 03, 2010 60.00 60.00 60.00 0 +0.00(+0.00%)
Feb 02, 2010 60.00 60.00 60.00 60.00 500 +0.00(+0.00%)
Feb 01, 2010 60.00 60.00 60.00 60.00 100 +0.00(+0.00%)
Jan 29, 2010 60.00 60.00 60.00 60.00 1,000 +0.00(+0.00%)
Jan 28, 2010 60.00 60.00 60.00 60.00 700 +0.00(+0.00%)
Jan 27, 2010 60.00 60.00 60.00 60.00 1,100 +0.00(+0.00%)
Jan 26, 2010 60.00 60.00 60.00 60.00 1,300 +1.00(+1.69%)
Jan 25, 2010 59.00 59.00 59.00 59.00 1,100 +0.00(+0.00%)
Jan 22, 2010 59.63 60.00 59.00 59.00 7,600 -0.63(-1.06%)
Jan 21, 2010 59.64 59.64 59.63 59.63 500 +0.00(+0.00%)
Jan 20, 2010 57.00 60.00 57.00 59.63 2,284 +4.63(+8.42%)
Jan 19, 2010 55.00 55.00 55.00 0 +0.00(+0.00%)
Jan 18, 2010 55.00 55.00 55.00 0 +0.00(+0.00%)
Jan 15, 2010 55.00 55.00 55.00 55.00 100 +2.00(+3.77%)
Jan 14, 2010 53.00 53.00 53.00 0 +0.00(+0.00%)
Jan 13, 2010 53.00 53.00 53.00 53.00 1,134 +0.00(+0.00%)
Jan 12, 2010 53.00 53.00 53.00 53.00 500 +0.00(+0.00%)
Jan 11, 2010 53.00 53.00 53.00 53.00 300 +0.00(+0.00%)
Jan 08, 2010 53.00 53.00 53.00 0 +0.00(+0.00%)
Jan 07, 2010 53.00 53.00 53.00 53.00 300 +0.00(+0.00%)
Jan 06, 2010 53.00 53.00 53.00 53.00 400 +1.00(+1.92%)
Jan 05, 2010 52.00 52.00 52.00 52.00 300 +0.00(+0.00%)
Jan 04, 2010 52.00 52.00 52.00 52.00 900 +1.00(+1.96%)
Dec 31, 2009 51.00 51.00 51.00 0 +2.00(+4.08%)
Dec 30, 2009 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Dec 29, 2009 49.00 49.00 49.00 49.00 400 +0.00(+0.00%)
Dec 24, 2009 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Dec 23, 2009 49.00 49.00 49.00 49.00 1,300 +0.43(+0.89%)
Dec 22, 2009 49.10 49.10 48.57 48.57 1,200 -0.53(-1.08%)
Dec 21, 2009 49.10 49.10 49.10 49.10 300 +0.00(+0.00%)
Dec 18, 2009 49.10 49.10 49.10 49.10 300 +0.20(+0.41%)
Dec 17, 2009 48.90 48.90 48.90 48.90 0 +0.00(+0.00%)
Dec 16, 2009 48.90 48.90 48.90 0 +0.00(+0.00%)
Dec 15, 2009 48.89 48.90 48.89 48.90 375 +1.88(+4.00%)
Dec 14, 2009 48.74 48.77 47.02 47.02 400 -2.98(-5.96%)
Dec 11, 2009 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Dec 10, 2009 50.00 50.00 50.00 50.00 65 +0.00(+0.00%)
Dec 09, 2009 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Dec 08, 2009 50.00 50.00 50.00 50.00 60 +0.00(+0.00%)
Dec 07, 2009 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Dec 04, 2009 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Dec 03, 2009 50.00 50.00 50.00 0 +0.00(+0.00%)
Dec 02, 2009 50.00 50.00 50.00 0 +0.00(+0.00%)
Dec 01, 2009 50.00 50.00 50.00 0 +0.00(+0.00%)
Nov 30, 2009 50.00 50.00 50.00 0 +0.00(+0.00%)
Nov 27, 2009 50.00 50.00 50.00 0 +0.00(+0.00%)
Nov 26, 2009 50.00 50.00 50.00 50.00 400 -10.00(-16.67%)
Nov 25, 2009 60.00 60.00 60.00 0 +0.00(+0.00%)
Nov 24, 2009 60.00 60.00 60.00 0 +0.00(+0.00%)
Nov 23, 2009 60.00 60.00 60.00 0 +0.00(+0.00%)
Nov 20, 2009 60.00 60.00 60.00 60.00 0 +0.00(+0.00%)
Nov 19, 2009 60.00 60.00 60.00 0 +0.00(+0.00%)
Nov 18, 2009 58.00 60.00 58.00 60.00 700 +7.00(+13.21%)
Nov 17, 2009 53.00 53.00 53.00 53.00 100 -11.99(-18.45%)
Nov 16, 2009 64.99 64.99 64.99 64.99 200 +9.99(+18.16%)
Nov 13, 2009 55.00 55.00 55.00 55.00 0 +0.00(+0.00%)
Nov 12, 2009 55.00 55.00 55.00 55.00 0 +0.00(+0.00%)
Nov 11, 2009 55.00 55.00 55.00 55.00 0 +0.00(+0.00%)
Nov 10, 2009 55.00 55.00 55.00 55.00 0 +0.00(+0.00%)
Nov 09, 2009 48.01 55.00 48.01 55.00 200 +21.00(+61.76%)
Nov 06, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Nov 05, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Nov 04, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Nov 03, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Nov 02, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 30, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 29, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 28, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 27, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 26, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 23, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 22, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 21, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 20, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 19, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 16, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 15, 2009 34.00 34.00 34.00 34.00 200 +5.25(+18.26%)
Oct 14, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Oct 13, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Oct 09, 2009 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Oct 08, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Oct 07, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Oct 06, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Oct 05, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Oct 02, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Oct 01, 2009 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 30, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 29, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 28, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 25, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 24, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 23, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 22, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 21, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 18, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 17, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 16, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 15, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 14, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 11, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 10, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 09, 2009 28.75 28.75 28.75 10 +0.00(+0.00%)
Sep 08, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 04, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 03, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 02, 2009 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 01, 2009 30.00 30.00 28.75 28.75 25 +0.00(+0.00%)
Aug 31, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Aug 28, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Aug 27, 2009 30.00 30.00 28.75 28.75 25 +0.00(+0.00%)
Aug 26, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Aug 25, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Aug 24, 2009 30.00 30.00 28.75 28.75 25 +0.00(+0.00%)
Aug 21, 2009 30.00 30.00 28.75 28.75 25 +0.00(+0.00%)
Aug 20, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Aug 19, 2009 30.00 30.00 28.75 28.75 25 +0.00(+0.00%)
Aug 18, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Aug 17, 2009 30.00 30.00 28.75 28.75 25 +0.00(+0.00%)
Aug 14, 2009 28.75 28.75 28.75 28.75 25 +0.00(+0.00%)
Aug 13, 2009 28.75 28.75 28.75 28.75 25 +0.00(+0.00%)
Aug 12, 2009 28.75 28.75 28.75 0 +0.00(+0.00%)
Aug 11, 2009 30.00 30.00 28.75 28.75 25 +0.00(+0.00%)
Aug 10, 2009 30.00 30.00 28.75 28.75 700 +6.25(+27.78%)
Aug 07, 2009 22.50 22.50 22.50 0 +0.00(+0.00%)
Aug 06, 2009 22.50 22.50 22.50 22.50 100 +3.15(+16.28%)
Aug 05, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Aug 04, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 31, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 30, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 29, 2009 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 28, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 27, 2009 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 24, 2009 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 23, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 22, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 21, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 20, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 17, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 16, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 15, 2009 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 14, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 13, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 10, 2009 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 09, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 08, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 07, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 06, 2009 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 03, 2009 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jul 02, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jun 30, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jun 29, 2009 19.35 19.35 19.35 0 +0.00(+0.00%)
Jun 26, 2009 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jun 25, 2009 19.35 19.35 19.35 19.35 5 +0.00(+0.00%)
Jun 24, 2009 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jun 23, 2009 19.35 19.35 19.35 5 +0.00(+0.00%)
Jun 22, 2009 19.35 19.50 19.35 19.35 800 +0.35(+1.84%)
Jun 19, 2009 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 18, 2009 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 17, 2009 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 16, 2009 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 15, 2009 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 12, 2009 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 11, 2009 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 10, 2009 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 09, 2009 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 08, 2009 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 05, 2009 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 04, 2009 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 03, 2009 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 02, 2009 18.40 19.00 19.00 19.00 315 +0.00(+0.00%)
Jun 01, 2009 19.00 19.00 19.00 0 +0.00(+0.00%)
May 29, 2009 18.40 19.00 18.40 19.00 315 +0.00(+0.00%)
May 28, 2009 18.40 19.00 18.40 19.00 315 -2.50(-11.63%)
May 27, 2009 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
May 26, 2009 21.50 21.50 21.50 0 +0.00(+0.00%)
May 25, 2009 21.50 21.50 21.50 0 +0.00(+0.00%)
May 22, 2009 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
May 21, 2009 21.50 21.50 21.50 0 +0.00(+0.00%)
May 20, 2009 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
May 19, 2009 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
May 15, 2009 21.50 21.50 21.50 21.50 100 +2.05(+10.54%)
May 14, 2009 19.45 19.45 19.45 0 +0.00(+0.00%)
May 13, 2009 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
May 12, 2009 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
May 11, 2009 19.45 19.45 19.45 0 +0.00(+0.00%)
May 08, 2009 19.40 19.45 19.40 19.45 1,300 +2.95(+17.88%)
May 07, 2009 16.50 16.50 16.50 0 +0.00(+0.00%)
May 06, 2009 16.50 16.50 16.50 0 +0.00(+0.00%)
May 05, 2009 16.50 16.50 16.50 0 +0.00(+0.00%)
May 04, 2009 16.50 16.50 16.50 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.