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

Senvest Capital Inc (TSX: SEC )

290.00 UNCHANGED
Last Price Updated: 11:20 AM EDT, Apr 29, 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 (%)
Sep 25, 2014 145.00 145.00 145.00 100 -3.75(-2.52%)
Sep 24, 2014 148.75 148.75 148.75 148.75 200 +0.00(+0.00%)
Sep 22, 2014 148.75 148.75 148.75 100 -0.25(-0.17%)
Sep 19, 2014 149.00 149.00 149.00 149.00 150 -1.50(-1.00%)
Sep 18, 2014 150.50 150.50 150.50 150.50 120 -0.88(-0.58%)
Sep 17, 2014 150.90 151.38 150.90 151.38 420 +1.53(+1.02%)
Sep 16, 2014 150.15 150.15 149.85 149.85 550 -1.17(-0.77%)
Sep 15, 2014 152.25 152.25 151.00 151.02 570 -0.98(-0.64%)
Sep 12, 2014 151.50 152.00 151.50 152.00 600 +0.65(+0.43%)
Sep 11, 2014 151.50 151.50 151.35 151.35 543 +1.19(+0.79%)
Sep 09, 2014 150.16 150.16 150.16 61 +0.01(+0.01%)
Sep 08, 2014 150.15 150.15 150.15 150.15 300 +0.15(+0.10%)
Sep 05, 2014 150.13 150.25 150.00 150.00 1,505 +0.00(+0.00%)
Sep 03, 2014 150.00 150.00 150.00 0 -0.25(-0.17%)
Sep 02, 2014 150.25 150.25 150.25 150.25 300 +0.25(+0.17%)
Aug 29, 2014 150.00 150.00 150.00 0 +0.00(+0.00%)
Aug 28, 2014 150.00 150.00 150.00 150.00 100 -0.10(-0.07%)
Aug 27, 2014 149.99 150.25 149.99 150.10 1,415 -0.01(-0.01%)
Aug 26, 2014 150.00 150.25 150.00 150.11 804 +0.11(+0.07%)
Aug 25, 2014 150.15 150.15 150.00 150.00 360 -0.15(-0.10%)
Aug 22, 2014 150.15 150.15 150.15 150.15 110 +0.15(+0.10%)
Aug 21, 2014 150.00 110 +2.51(+1.70%)
Aug 20, 2014 147.49 147.49 218 +0.84(+0.57%)
Aug 19, 2014 145.10 146.65 145.10 146.65 800 +2.65(+1.84%)
Aug 15, 2014 144.11 144.11 144.00 144.00 206 +0.00(+0.00%)
Aug 14, 2014 144.00 58 +1.00(+0.70%)
Aug 12, 2014 143.00 0 +0.92(+0.65%)
Aug 11, 2014 142.00 142.08 142.00 142.08 525 -1.92(-1.33%)
Aug 08, 2014 144.00 0 +0.00(+0.00%)
Aug 05, 2014 144.00 0 -5.57(-3.72%)
Aug 01, 2014 149.57 149.57 149.57 0 -1.69(-1.12%)
Jul 31, 2014 153.00 153.26 151.26 151.26 2,550 -2.49(-1.62%)
Jul 30, 2014 153.00 153.75 153.00 153.75 800 +0.75(+0.49%)
Jul 29, 2014 153.00 153.00 153.00 153.00 97 -0.34(-0.22%)
Jul 28, 2014 153.00 153.34 153.00 153.34 1,101 +0.34(+0.22%)
Jul 25, 2014 153.15 153.15 153.00 153.00 205 -0.99(-0.64%)
Jul 24, 2014 153.99 153.99 153.99 153.99 370 +1.44(+0.94%)
Jul 23, 2014 152.54 152.55 152.52 152.55 1,027 -1.00(-0.65%)
Jul 22, 2014 153.55 153.55 153.55 153.55 212 -0.16(-0.10%)
Jul 21, 2014 153.71 153.71 153.71 153.71 100 -0.29(-0.19%)
Jul 17, 2014 154.00 154.00 0 +0.00(+0.00%)
Jul 16, 2014 154.00 154.00 154.00 154.00 2,108 +0.01(+0.01%)
Jul 15, 2014 153.00 153.99 153.00 153.99 355 +0.38(+0.25%)
Jul 09, 2014 153.61 153.61 40 +0.86(+0.56%)
Jul 08, 2014 152.75 152.75 152.75 152.75 100 -0.85(-0.55%)
Jul 07, 2014 153.00 153.80 152.00 153.60 1,686 +0.63(+0.41%)
Jul 04, 2014 153.00 153.00 152.97 152.97 549 +2.77(+1.84%)
Jul 03, 2014 150.25 150.25 150.20 150.20 1,369 +0.20(+0.13%)
Jul 02, 2014 150.00 151.00 149.50 150.00 3,337 +0.50(+0.33%)
Jun 30, 2014 149.50 149.50 149.50 0 -0.50(-0.33%)
Jun 27, 2014 151.30 152.75 150.00 150.00 4,697 -1.00(-0.66%)
Jun 26, 2014 152.95 152.95 151.00 151.00 1,452 -1.00(-0.66%)
Jun 24, 2014 152.00 152.00 152.00 0 -2.00(-1.30%)
Jun 23, 2014 154.00 154.00 154.00 154.00 571 +1.20(+0.79%)
Jun 20, 2014 152.80 152.80 152.80 152.80 551 -2.19(-1.41%)
Jun 18, 2014 154.99 154.99 154.99 5 -0.01(-0.01%)
Jun 17, 2014 154.00 155.00 154.00 155.00 1,485 +0.64(+0.41%)
Jun 16, 2014 154.36 154.36 154.36 154.36 216 -0.94(-0.61%)
Jun 12, 2014 155.30 155.30 155.30 70 +0.30(+0.19%)
Jun 11, 2014 156.99 156.99 155.00 155.00 439 -2.00(-1.27%)
Jun 10, 2014 156.45 157.00 156.45 157.00 235 +0.00(+0.00%)
Jun 06, 2014 155.00 157.00 155.00 157.00 721 +0.37(+0.24%)
Jun 05, 2014 156.64 156.64 156.63 156.63 540 -0.37(-0.24%)
Jun 04, 2014 157.00 157.00 156.81 157.00 980 +0.00(+0.00%)
Jun 03, 2014 156.93 157.00 156.93 157.00 815 +0.00(+0.00%)
Jun 02, 2014 156.99 157.00 156.99 157.00 470 +2.00(+1.29%)
May 29, 2014 155.00 155.00 155.00 155.00 0 +0.24(+0.16%)
May 28, 2014 154.76 154.76 154.76 154.76 550 +0.43(+0.28%)
May 27, 2014 156.31 156.31 154.33 154.33 651 -1.67(-1.07%)
May 21, 2014 156.00 156.00 156.00 0 -2.25(-1.42%)
May 20, 2014 158.25 158.25 158.25 158.25 360 +1.25(+0.80%)
May 16, 2014 157.00 157.00 157.00 157.00 0 +2.50(+1.62%)
May 15, 2014 157.50 157.50 154.50 154.50 527 -0.51(-0.33%)
May 14, 2014 155.50 155.50 155.01 155.01 260 -3.48(-2.20%)
May 13, 2014 158.35 158.49 155.00 158.49 1,040 -2.51(-1.56%)
May 12, 2014 161.25 161.25 157.64 161.00 600 -3.99(-2.42%)
May 09, 2014 166.98 166.98 164.99 164.99 260 +3.99(+2.48%)
May 08, 2014 161.00 161.00 161.00 161.00 150 +4.00(+2.55%)
May 07, 2014 157.00 157.00 157.00 157.00 230 -10.00(-5.99%)
May 02, 2014 167.00 167.00 167.00 0 -1.99(-1.18%)
May 01, 2014 168.00 168.99 168.00 168.99 270 -0.01(-0.01%)
Apr 28, 2014 169.00 169.00 169.00 32 -1.00(-0.59%)
Apr 25, 2014 169.00 170.00 169.00 170.00 620 +2.00(+1.19%)
Apr 24, 2014 168.00 168.00 168.00 168.00 274 +0.00(+0.00%)
Apr 23, 2014 168.00 168.00 168.00 168.00 150 +0.00(+0.00%)
Apr 22, 2014 168.00 168.00 168.00 168.00 913 +0.00(+0.00%)
Apr 21, 2014 168.00 168.00 168.00 168.00 457 +0.01(+0.01%)
Apr 17, 2014 167.99 167.99 167.99 0 -0.01(-0.01%)
Apr 16, 2014 168.00 168.00 168.00 168.00 194 +0.00(+0.00%)
Apr 15, 2014 166.49 168.00 166.49 168.00 395 +0.00(+0.00%)
Apr 14, 2014 168.00 168.00 168.00 168.00 200 -1.00(-0.59%)
Apr 10, 2014 169.00 169.00 169.00 169.00 0 -0.91(-0.54%)
Apr 07, 2014 169.91 169.91 169.91 341 -0.34(-0.20%)
Apr 04, 2014 170.25 170.25 170.25 170.25 128 +0.24(+0.14%)
Apr 03, 2014 165.51 174.00 165.51 170.01 0 +0.16(+0.09%)
Apr 02, 2014 161.99 169.85 161.99 169.85 1,559 +7.97(+4.92%)
Apr 01, 2014 158.96 162.00 158.96 161.88 778 +1.73(+1.08%)
Mar 31, 2014 157.00 160.71 157.00 160.15 715 +4.33(+2.78%)
Mar 28, 2014 155.45 156.20 155.45 155.82 587 +0.37(+0.24%)
Mar 27, 2014 155.45 155.45 155.45 155.45 263 -2.62(-1.66%)
Mar 24, 2014 158.07 158.07 158.07 158.07 5 +1.57(+1.00%)
Mar 21, 2014 156.50 156.50 156.50 156.50 215 +0.22(+0.14%)
Mar 20, 2014 156.28 156.28 156.28 156.28 270 +1.26(+0.81%)
Mar 19, 2014 155.02 155.02 155.02 155.02 200 -2.98(-1.89%)
Mar 14, 2014 158.00 158.00 158.00 158.00 25 -0.99(-0.62%)
Mar 13, 2014 159.00 159.00 158.99 158.99 221 -0.01(-0.01%)
Mar 12, 2014 159.00 159.00 159.00 159.00 440 +0.00(+0.00%)
Mar 11, 2014 159.46 159.46 159.00 159.00 735 -1.27(-0.79%)
Mar 10, 2014 160.55 160.55 160.27 160.27 1,346 -1.02(-0.63%)
Mar 07, 2014 162.00 162.00 161.29 161.29 275 +0.79(+0.49%)
Mar 05, 2014 160.50 160.50 160.50 0 +0.10(+0.06%)
Mar 04, 2014 161.00 162.00 160.40 160.40 1,846 +0.40(+0.25%)
Mar 03, 2014 160.00 160.00 160.00 160.00 745 +0.00(+0.00%)
Feb 28, 2014 162.00 162.00 160.00 160.00 1,075 -2.00(-1.23%)
Feb 27, 2014 162.00 162.00 162.00 162.00 200 +0.28(+0.17%)
Feb 26, 2014 161.72 161.72 161.72 161.72 113 -0.28(-0.17%)
Feb 25, 2014 162.00 162.00 162.00 162.00 860 +0.00(+0.00%)
Feb 24, 2014 162.00 162.00 162.00 162.00 341 +0.00(+0.00%)
Feb 21, 2014 162.00 162.00 162.00 162.00 202 +0.00(+0.00%)
Feb 20, 2014 162.00 162.00 162.00 162.00 157 +0.00(+0.00%)
Feb 19, 2014 162.00 162.00 162.00 162.00 1,654 +0.00(+0.00%)
Feb 18, 2014 162.00 162.00 161.98 162.00 1,195 +0.00(+0.00%)
Feb 14, 2014 162.00 162.00 162.00 0 +0.18(+0.11%)
Feb 13, 2014 162.26 162.26 161.82 161.82 277 -1.93(-1.18%)
Feb 11, 2014 163.75 163.75 163.75 163.75 0 +1.76(+1.09%)
Feb 07, 2014 161.99 161.99 161.99 6 +4.99(+3.18%)
Feb 06, 2014 157.00 157.00 157.00 157.00 200 -0.82(-0.52%)
Jan 31, 2014 157.82 157.82 157.82 0 +6.82(+4.52%)
Jan 28, 2014 151.00 151.00 151.00 0 -7.99(-5.03%)
Jan 27, 2014 159.47 162.50 148.19 158.99 1,455 -0.48(-0.30%)
Jan 24, 2014 159.47 159.47 159.47 159.47 230 -0.43(-0.27%)
Jan 23, 2014 159.10 160.00 159.10 159.90 1,250 +0.40(+0.25%)
Jan 20, 2014 159.50 159.50 159.50 159.50 199 +0.50(+0.31%)
Jan 17, 2014 159.00 159.00 159.00 9 +4.00(+2.58%)
Jan 16, 2014 154.99 155.00 154.99 155.00 600 +0.02(+0.01%)
Jan 15, 2014 154.98 154.98 154.98 154.98 100 +4.97(+3.31%)
Jan 14, 2014 150.01 150.01 150.01 150.01 100 +1.01(+0.68%)
Jan 13, 2014 148.98 149.00 148.98 149.00 350 +0.00(+0.00%)
Jan 10, 2014 147.50 149.00 147.50 149.00 1,000 +4.00(+2.76%)
Jan 09, 2014 147.50 147.50 144.00 145.00 485 +2.93(+2.06%)
Jan 07, 2014 142.07 142.07 142.07 0 +2.70(+1.94%)
Jan 06, 2014 139.37 139.37 139.37 139.37 383 +2.70(+1.98%)
Jan 02, 2014 136.67 136.67 136.67 136.67 15 +0.11(+0.08%)
Dec 31, 2013 136.56 136.56 136.56 0 -3.44(-2.46%)
Dec 27, 2013 140.00 140.00 140.00 10 +0.00(+0.00%)
Dec 23, 2013 140.00 140.00 140.00 0 +2.99(+2.18%)
Dec 20, 2013 137.01 137.01 137.01 137.01 408 -3.79(-2.69%)
Dec 19, 2013 142.97 142.97 140.80 140.80 848 -3.20(-2.22%)
Dec 17, 2013 144.00 144.00 144.00 289 -2.00(-1.37%)
Dec 13, 2013 146.00 146.00 146.00 123 -3.69(-2.47%)
Dec 10, 2013 149.69 149.69 149.69 149.69 58 -1.06(-0.70%)
Dec 09, 2013 152.00 152.00 150.00 150.75 655 +2.95(+2.00%)
Dec 06, 2013 148.00 148.00 147.80 147.80 760 -0.20(-0.14%)
Dec 04, 2013 148.00 148.00 148.00 0 +5.00(+3.50%)
Dec 03, 2013 143.00 143.00 143.00 143.00 358 +1.00(+0.70%)
Dec 02, 2013 140.50 142.00 140.50 142.00 770 +1.50(+1.07%)
Nov 29, 2013 140.50 140.50 140.50 140.50 410 +0.00(+0.00%)
Nov 28, 2013 140.50 140.50 140.25 140.50 355 -0.70(-0.50%)
Nov 27, 2013 140.25 141.20 140.25 141.20 607 +0.95(+0.68%)
Nov 26, 2013 139.50 140.25 139.50 140.25 925 +1.25(+0.90%)
Nov 25, 2013 139.00 139.00 139.00 139.00 557 +0.99(+0.72%)
Nov 22, 2013 137.00 140.00 137.00 138.01 760 +1.51(+1.11%)
Nov 21, 2013 136.50 136.50 136.50 136.50 500 +2.00(+1.49%)
Nov 19, 2013 134.50 134.50 134.50 50 -2.50(-1.82%)
Nov 15, 2013 137.00 137.00 137.00 0 +1.00(+0.74%)
Nov 14, 2013 135.00 136.00 135.00 136.00 2,300 +1.00(+0.74%)
Nov 11, 2013 135.00 135.00 135.00 10 +0.50(+0.37%)
Nov 06, 2013 134.50 134.50 134.50 0 +1.50(+1.13%)
Nov 05, 2013 127.59 133.00 127.59 133.00 1,130 +6.09(+4.80%)
Nov 04, 2013 124.95 126.91 124.95 126.91 447 +3.91(+3.18%)
Nov 01, 2013 123.00 123.00 123.00 123.00 330 -0.50(-0.40%)
Oct 31, 2013 124.45 124.45 123.50 123.50 1,600 -0.03(-0.02%)
Oct 30, 2013 125.01 125.01 123.53 123.53 1,179 -1.47(-1.18%)
Oct 29, 2013 124.51 125.56 124.51 125.00 1,712 +1.99(+1.62%)
Oct 28, 2013 122.00 125.50 122.00 123.01 2,273 +2.01(+1.66%)
Oct 25, 2013 120.20 121.00 119.98 121.00 1,540 +1.00(+0.83%)
Oct 24, 2013 128.00 128.50 120.00 120.00 5,307 +2.48(+2.11%)
Oct 23, 2013 116.54 118.63 116.53 117.52 1,055 +1.02(+0.88%)
Oct 22, 2013 111.00 116.51 111.00 116.50 1,100 +5.51(+4.96%)
Oct 21, 2013 110.98 111.00 109.99 110.99 2,220 +3.44(+3.20%)
Oct 18, 2013 107.56 107.56 107.55 107.55 250 -1.45(-1.33%)
Oct 17, 2013 110.03 110.03 109.00 109.00 580 +0.00(+0.00%)
Oct 16, 2013 109.00 109.00 109.00 109.00 1,060 +1.31(+1.22%)
Oct 15, 2013 107.53 107.76 107.53 107.69 1,100 +0.69(+0.64%)
Oct 11, 2013 107.00 107.00 107.00 0 +0.00(+0.00%)
Oct 10, 2013 105.50 107.00 105.50 107.00 12,700 +1.50(+1.42%)
Oct 08, 2013 105.50 105.50 105.50 25 -0.05(-0.05%)
Oct 04, 2013 105.55 105.55 105.55 45 +0.75(+0.72%)
Oct 03, 2013 104.34 105.00 104.34 104.80 3,641 -0.20(-0.19%)
Oct 02, 2013 104.50 105.00 104.50 105.00 4,730 +0.46(+0.44%)
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.