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, 2013 86.50 86.50 86.50 86.50 25,045 +0.50(+0.58%)
Apr 29, 2013 86.25 86.50 86.00 86.00 963 -1.00(-1.15%)
Apr 26, 2013 87.00 87.00 87.00 87.00 0 +0.00(+0.00%)
Apr 25, 2013 87.00 87.00 87.00 87.00 10 +0.00(+0.00%)
Apr 24, 2013 87.00 87.00 87.00 87.00 50 +0.00(+0.00%)
Apr 23, 2013 87.00 87.00 87.00 87.00 10 +0.00(+0.00%)
Apr 22, 2013 87.00 87.01 87.00 87.00 892 -0.24(-0.28%)
Apr 19, 2013 84.96 87.24 84.96 87.24 1,270 +3.99(+4.79%)
Apr 18, 2013 82.50 83.25 82.02 83.25 18,707 +1.40(+1.71%)
Apr 17, 2013 82.07 82.11 81.70 81.85 778 +0.35(+0.43%)
Apr 16, 2013 80.87 81.50 80.87 81.50 1,160 -0.13(-0.16%)
Apr 15, 2013 81.63 81.63 81.63 81.63 200 +0.80(+0.99%)
Apr 12, 2013 75.00 80.83 75.00 80.83 30,150 +6.53(+8.79%)
Apr 11, 2013 74.01 74.81 74.00 74.30 15,774 +1.80(+2.48%)
Apr 10, 2013 72.56 72.60 72.50 72.50 5,500 +0.50(+0.69%)
Apr 09, 2013 72.50 72.50 72.00 72.00 1,200 -0.50(-0.69%)
Apr 08, 2013 72.00 72.50 72.00 72.50 1,200 -0.20(-0.28%)
Apr 05, 2013 72.00 72.70 72.00 72.70 250 +0.70(+0.97%)
Apr 04, 2013 72.00 72.00 72.00 0 +0.00(+0.00%)
Apr 03, 2013 72.00 72.00 72.00 72.00 2,200 -0.54(-0.74%)
Apr 02, 2013 72.19 73.00 72.19 72.54 1,815 +0.04(+0.06%)
Apr 01, 2013 71.26 72.50 70.11 72.50 7,400 +0.75(+1.05%)
Mar 28, 2013 71.75 71.75 71.75 0 +0.25(+0.35%)
Mar 27, 2013 71.50 71.50 71.50 71.50 150 +0.36(+0.51%)
Mar 26, 2013 70.50 71.17 70.00 71.14 3,070 +1.39(+1.99%)
Mar 25, 2013 69.75 69.75 69.75 69.75 100 +0.75(+1.09%)
Mar 22, 2013 70.58 70.58 69.00 69.00 1,692 -1.55(-2.20%)
Mar 21, 2013 71.50 71.50 69.00 70.55 4,100 +0.93(+1.34%)
Mar 20, 2013 71.90 71.90 69.25 69.62 1,500 +0.62(+0.90%)
Mar 19, 2013 69.09 69.09 69.00 69.00 700 +0.00(+0.00%)
Mar 18, 2013 69.00 69.00 69.00 0 +0.00(+0.00%)
Mar 15, 2013 69.00 69.00 69.00 69.00 400 +0.00(+0.00%)
Mar 14, 2013 69.00 69.00 69.00 69.00 600 +0.00(+0.00%)
Mar 13, 2013 69.00 69.00 69.00 69.00 1,000 -0.05(-0.07%)
Mar 12, 2013 70.00 73.84 69.05 69.05 2,600 -0.95(-1.36%)
Mar 11, 2013 70.30 70.30 70.00 70.00 700 -0.01(-0.01%)
Mar 08, 2013 70.40 70.40 70.00 70.01 2,000 -0.99(-1.39%)
Mar 07, 2013 71.00 71.00 71.00 71.00 100 +0.75(+1.07%)
Mar 06, 2013 70.25 70.25 70.25 0 +0.00(+0.00%)
Mar 05, 2013 70.25 70.25 70.25 70.25 0 +0.00(+0.00%)
Mar 04, 2013 72.00 72.00 70.25 70.25 1,800 +0.20(+0.29%)
Mar 01, 2013 81.50 81.50 70.00 70.05 4,700 -0.45(-0.64%)
Feb 28, 2013 70.50 70.50 70.50 70.50 200 +2.27(+3.33%)
Feb 27, 2013 68.23 68.23 68.23 68.23 0 +0.00(+0.00%)
Feb 26, 2013 68.40 68.40 68.23 68.23 600 -2.27(-3.22%)
Feb 25, 2013 70.50 70.50 70.50 70.50 300 +2.13(+3.12%)
Feb 22, 2013 70.02 70.02 68.00 68.37 1,500 -0.03(-0.04%)
Feb 21, 2013 68.40 68.40 68.40 0 +0.00(+0.00%)
Feb 20, 2013 68.40 68.40 68.40 0 +0.00(+0.00%)
Feb 19, 2013 69.85 69.85 68.40 68.40 600 +0.39(+0.57%)
Feb 15, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 14, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 13, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 12, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 11, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 08, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 07, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 06, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 04, 2013 68.50 68.50 68.01 68.01 1,300 -0.24(-0.35%)
Feb 01, 2013 68.25 68.25 68.25 0 +0.00(+0.00%)
Jan 31, 2013 68.25 68.25 68.25 0 +0.00(+0.00%)
Jan 30, 2013 68.05 68.25 68.05 68.25 700 -5.75(-7.77%)
Jan 29, 2013 74.00 74.00 74.00 74.00 100 +4.61(+6.64%)
Jan 28, 2013 69.39 69.39 69.39 0 +0.00(+0.00%)
Jan 25, 2013 69.39 69.39 69.39 0 +0.00(+0.00%)
Jan 24, 2013 69.39 69.39 69.39 0 +0.00(+0.00%)
Jan 23, 2013 69.39 69.39 69.39 69.39 200 +0.39(+0.57%)
Jan 22, 2013 69.01 69.01 69.00 69.00 400 +0.00(+0.00%)
Jan 21, 2013 71.00 71.00 69.00 69.00 700 -0.06(-0.09%)
Jan 18, 2013 69.06 69.06 69.06 0 +0.00(+0.00%)
Jan 17, 2013 69.06 69.06 69.06 69.06 0 +0.00(+0.00%)
Jan 16, 2013 69.06 69.06 69.06 0 +0.00(+0.00%)
Jan 15, 2013 69.06 69.06 69.06 69.06 300 +0.00(+0.00%)
Jan 14, 2013 69.10 69.10 69.06 69.06 800 +0.00(+0.00%)
Jan 11, 2013 69.10 69.10 69.06 69.06 900 -1.94(-2.73%)
Jan 10, 2013 71.00 71.00 71.00 71.00 200 +0.00(+0.00%)
Jan 09, 2013 71.00 71.00 71.00 0 +0.00(+0.00%)
Jan 08, 2013 71.00 71.00 71.00 0 +0.00(+0.00%)
Jan 07, 2013 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Jan 04, 2013 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Jan 03, 2013 71.00 71.00 71.00 71.00 100 +0.00(+0.00%)
Jan 02, 2013 71.00 71.00 71.00 0 +0.00(+0.00%)
Dec 31, 2012 71.00 71.00 71.00 0 +0.00(+0.00%)
Dec 28, 2012 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Dec 27, 2012 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Dec 24, 2012 71.00 71.00 71.00 0 +0.00(+0.00%)
Dec 21, 2012 71.00 71.00 71.00 0 +0.00(+0.00%)
Dec 20, 2012 71.00 71.00 71.00 71.00 100 +5.00(+7.58%)
Dec 19, 2012 66.00 66.00 66.00 0 +0.00(+0.00%)
Dec 18, 2012 67.52 67.52 66.00 66.00 700 -2.00(-2.94%)
Dec 17, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Dec 14, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Dec 13, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Dec 12, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Dec 11, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Dec 10, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Dec 07, 2012 68.00 68.00 68.00 68.00 0 +0.00(+0.00%)
Dec 06, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Dec 05, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Dec 04, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Nov 30, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Nov 29, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Nov 28, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Nov 27, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Nov 26, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Nov 24, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Nov 23, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Nov 22, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Nov 21, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Nov 20, 2012 68.00 68.00 68.00 0 +0.00(+0.00%)
Nov 19, 2012 68.00 68.00 68.00 68.00 310 -3.03(-4.27%)
Nov 16, 2012 71.03 71.03 71.03 71.03 400 -3.98(-5.31%)
Nov 15, 2012 75.01 75.01 75.01 0 +0.00(+0.00%)
Nov 14, 2012 75.01 75.01 75.01 0 +0.00(+0.00%)
Nov 13, 2012 75.01 75.01 75.01 0 +0.00(+0.00%)
Nov 12, 2012 75.01 75.01 75.01 75.01 0 +0.00(+0.00%)
Nov 09, 2012 75.01 75.01 75.01 75.01 0 +0.00(+0.00%)
Nov 08, 2012 75.01 75.01 75.01 0 +0.00(+0.00%)
Nov 07, 2012 75.01 75.01 75.01 0 +0.00(+0.00%)
Nov 06, 2012 75.01 75.01 75.01 0 +0.00(+0.00%)
Nov 05, 2012 75.01 75.01 75.01 75.01 0 +0.00(+0.00%)
Nov 02, 2012 75.01 75.01 75.01 0 +0.00(+0.00%)
Nov 01, 2012 75.01 75.01 75.01 0 +0.00(+0.00%)
Oct 31, 2012 75.01 75.01 75.01 75.01 200 +4.99(+7.13%)
Oct 30, 2012 70.02 70.02 70.02 0 +0.00(+0.00%)
Oct 29, 2012 70.01 70.02 70.01 70.02 1,100 -4.35(-5.85%)
Oct 26, 2012 74.37 74.37 74.37 0 +0.00(+0.00%)
Oct 25, 2012 74.37 74.37 74.37 0 +0.00(+0.00%)
Oct 24, 2012 74.37 74.37 74.37 0 +0.00(+0.00%)
Oct 23, 2012 74.37 74.37 74.37 0 +0.00(+0.00%)
Oct 19, 2012 74.37 74.37 74.37 74.37 0 +0.00(+0.00%)
Oct 18, 2012 74.37 74.37 74.37 74.37 0 +0.00(+0.00%)
Oct 17, 2012 74.37 74.37 74.37 0 +0.00(+0.00%)
Oct 16, 2012 74.37 74.37 74.37 0 +0.00(+0.00%)
Oct 15, 2012 74.37 74.37 74.37 0 +0.00(+0.00%)
Oct 12, 2012 74.37 74.37 74.37 0 +0.00(+0.00%)
Oct 11, 2012 74.37 74.37 74.37 0 +0.00(+0.00%)
Oct 10, 2012 74.25 74.37 74.25 74.37 600 -3.63(-4.65%)
Oct 09, 2012 78.00 78.00 78.00 78.00 600 -0.15(-0.19%)
Oct 05, 2012 78.15 78.15 78.15 0 +0.00(+0.00%)
Oct 04, 2012 78.15 78.15 78.15 0 +0.00(+0.00%)
Oct 03, 2012 78.15 78.15 78.15 0 +0.00(+0.00%)
Oct 02, 2012 78.15 78.15 78.15 78.15 0 +0.00(+0.00%)
Oct 01, 2012 78.15 78.15 78.15 78.15 0 +0.00(+0.00%)
Sep 28, 2012 78.15 78.15 78.15 0 +0.00(+0.00%)
Sep 27, 2012 78.15 78.15 78.15 78.15 100 +0.15(+0.19%)
Sep 26, 2012 80.00 80.00 78.00 78.00 1,300 -2.00(-2.50%)
Sep 25, 2012 80.00 80.00 80.00 0 +0.00(+0.00%)
Sep 24, 2012 80.00 80.00 80.00 0 +0.00(+0.00%)
Sep 21, 2012 80.00 80.00 80.00 0 +0.00(+0.00%)
Sep 20, 2012 80.00 80.00 80.00 0 +0.00(+0.00%)
Sep 19, 2012 80.00 80.00 80.00 0 +0.00(+0.00%)
Sep 18, 2012 80.00 80.00 80.00 80.00 200 +5.00(+6.67%)
Sep 17, 2012 75.00 75.00 75.00 75.00 100 +5.00(+7.14%)
Sep 14, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Sep 13, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Sep 12, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Sep 11, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Sep 10, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Sep 07, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Sep 06, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Sep 05, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Sep 04, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 31, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 30, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 29, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 27, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 24, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 23, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 22, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 21, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 20, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 17, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 16, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 15, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 14, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 13, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 11, 2012 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 10, 2012 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 09, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 08, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 07, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 03, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 02, 2012 70.00 70.00 70.00 70.00 200 +0.00(+0.00%)
Aug 01, 2012 70.00 70.00 70.00 70.00 200 +6.75(+10.67%)
Jul 31, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 30, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 27, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 26, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 25, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 24, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 23, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 20, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 19, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 18, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 17, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 16, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 13, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 12, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 11, 2012 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 10, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 09, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 06, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 05, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 04, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 03, 2012 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 29, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 28, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 27, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 26, 2012 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 25, 2012 63.25 63.25 63.25 63.25 200 -1.58(-2.44%)
Jun 22, 2012 64.83 64.83 64.83 0 +0.00(+0.00%)
Jun 21, 2012 64.83 64.83 64.83 64.83 0 +0.00(+0.00%)
Jun 20, 2012 64.83 64.83 64.83 0 +0.00(+0.00%)
Jun 19, 2012 64.83 64.83 64.83 64.83 100 -0.79(-1.20%)
Jun 18, 2012 65.62 65.62 65.62 0 +0.00(+0.00%)
Jun 15, 2012 65.62 65.62 65.62 0 +0.00(+0.00%)
Jun 14, 2012 65.62 65.62 65.62 0 +0.00(+0.00%)
Jun 13, 2012 65.62 65.62 65.62 0 +0.00(+0.00%)
Jun 12, 2012 65.62 65.62 65.62 0 +0.00(+0.00%)
Jun 11, 2012 65.62 65.62 65.62 65.62 200 +4.62(+7.57%)
Jun 08, 2012 61.00 61.00 61.00 61.00 0 +0.00(+0.00%)
Jun 07, 2012 61.00 61.00 61.00 0 +0.00(+0.00%)
Jun 06, 2012 61.00 61.00 61.00 0 +0.00(+0.00%)
Jun 05, 2012 61.00 61.00 61.00 61.00 0 +0.00(+0.00%)
Jun 04, 2012 61.00 61.00 61.00 61.00 200 -5.00(-7.58%)
Jun 02, 2012 66.00 66.00 66.00 66.00 500 +0.00(+0.00%)
Jun 01, 2012 66.00 66.00 66.00 66.00 500 -4.00(-5.71%)
May 31, 2012 75.00 75.00 70.00 70.00 500 -7.04(-9.14%)
May 30, 2012 77.04 77.04 77.04 77.04 0 +0.00(+0.00%)
May 29, 2012 77.04 77.04 77.04 77.04 100 -0.20(-0.26%)
May 28, 2012 77.24 77.24 77.24 0 +0.00(+0.00%)
May 25, 2012 77.24 77.24 77.24 0 +0.00(+0.00%)
May 24, 2012 77.24 77.24 77.24 0 +0.00(+0.00%)
May 23, 2012 78.00 78.00 77.24 77.24 900 -0.09(-0.12%)
May 22, 2012 77.33 77.33 77.33 77.33 300 +0.22(+0.29%)
May 18, 2012 77.11 77.11 77.11 0 +0.00(+0.00%)
May 17, 2012 77.11 77.11 77.11 0 +0.00(+0.00%)
May 16, 2012 77.11 77.11 77.11 0 +0.00(+0.00%)
May 15, 2012 77.11 77.11 77.11 0 +0.00(+0.00%)
May 14, 2012 80.33 80.33 77.11 77.11 400 -2.57(-3.23%)
May 11, 2012 79.68 79.68 79.68 0 +0.00(+0.00%)
May 10, 2012 79.68 79.68 79.68 0 +0.00(+0.00%)
May 09, 2012 79.68 79.68 79.68 0 +0.00(+0.00%)
May 08, 2012 79.68 79.68 79.68 79.68 0 +0.00(+0.00%)
May 07, 2012 79.68 79.68 79.68 0 +0.00(+0.00%)
May 04, 2012 79.68 79.68 79.68 0 +0.00(+0.00%)
May 03, 2012 79.68 79.68 79.68 0 +0.00(+0.00%)
May 02, 2012 79.68 79.68 79.68 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.