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 30, 2019 164.00 164.00 164.00 164.00 1,000 +0.00(+0.00%)
Sep 27, 2019 164.00 164.00 164.00 164.00 200 +0.00(+0.00%)
Sep 24, 2019 164.00 164.00 164.00 0 +0.00(+0.00%)
Sep 23, 2019 164.00 164.00 164.00 164.00 200 -0.50(-0.30%)
Sep 19, 2019 164.50 164.50 164.50 0 +1.50(+0.92%)
Sep 17, 2019 163.00 163.00 163.00 0 -1.13(-0.69%)
Sep 16, 2019 163.49 164.23 163.47 164.13 1,670 +3.60(+2.24%)
Sep 13, 2019 160.53 160.53 160.53 160.53 100 -0.47(-0.29%)
Sep 12, 2019 160.99 161.00 160.99 161.00 1,300 +1.00(+0.62%)
Sep 11, 2019 159.99 160.00 159.99 160.00 359 +3.99(+2.56%)
Sep 10, 2019 156.01 156.01 156.01 156.01 100 -1.76(-1.12%)
Sep 09, 2019 160.00 160.00 157.77 157.77 1,140 -2.23(-1.39%)
Sep 05, 2019 160.00 160.00 160.00 0 +0.00(+0.00%)
Sep 04, 2019 160.00 160.00 160.00 160.00 300 +0.00(+0.00%)
Sep 03, 2019 160.00 160.00 160.00 160.00 1,094 -3.00(-1.84%)
Aug 30, 2019 163.00 163.00 163.00 0 +0.00(+0.00%)
Aug 28, 2019 163.00 163.00 163.00 0 +0.00(+0.00%)
Aug 23, 2019 163.00 163.00 163.00 0 +0.00(+0.00%)
Aug 22, 2019 163.00 163.00 163.00 48 +0.00(+0.00%)
Aug 21, 2019 162.99 163.00 162.99 163.00 700 -0.44(-0.27%)
Aug 20, 2019 163.41 163.44 163.41 163.44 1,300 -0.21(-0.13%)
Aug 19, 2019 165.94 165.94 163.65 163.65 1,100 -2.35(-1.42%)
Aug 16, 2019 166.00 166.00 165.99 166.00 1,100 -0.74(-0.44%)
Aug 15, 2019 166.74 166.74 166.74 166.74 1,120 +0.00(+0.00%)
Aug 14, 2019 166.74 166.74 166.74 10 +0.00(+0.00%)
Aug 13, 2019 169.31 169.31 160.00 166.74 1,138 -18.26(-9.87%)
Aug 12, 2019 184.99 185.00 184.99 185.00 224 +10.00(+5.71%)
Aug 09, 2019 175.00 175.00 175.00 175.00 283 +6.01(+3.56%)
Aug 08, 2019 168.99 169.00 168.99 168.99 350 -0.91(-0.54%)
Aug 07, 2019 169.90 169.90 169.90 169.90 200 -1.79(-1.04%)
Aug 06, 2019 171.69 171.69 171.69 19 +0.00(+0.00%)
Aug 01, 2019 171.69 171.69 171.69 0 +0.00(+0.00%)
Jul 31, 2019 171.69 171.69 171.69 4 +0.00(+0.00%)
Jul 29, 2019 171.69 171.69 171.69 0 +0.00(+0.00%)
Jul 25, 2019 171.69 171.69 171.69 0 +0.00(+0.00%)
Jul 18, 2019 171.69 171.69 171.69 0 -5.31(-3.00%)
Jul 11, 2019 177.00 177.00 177.00 0 +0.00(+0.00%)
Jul 10, 2019 177.00 177.00 177.00 1 +0.00(+0.00%)
Jul 08, 2019 177.00 177.00 177.00 0 +7.00(+4.12%)
Jul 04, 2019 170.00 170.00 170.00 0 +1.39(+0.82%)
Jul 03, 2019 168.61 168.61 168.61 25 +0.00(+0.00%)
Jul 02, 2019 168.61 168.61 168.61 7 +0.00(+0.00%)
Jun 28, 2019 168.61 168.61 168.61 0 +0.00(+0.00%)
Jun 27, 2019 168.61 168.61 168.61 168.61 209 +0.01(+0.01%)
Jun 26, 2019 168.60 168.60 168.60 168.60 513 +0.10(+0.06%)
Jun 20, 2019 168.50 168.50 168.50 0 -6.33(-3.62%)
Jun 18, 2019 174.83 174.83 174.83 0 +0.00(+0.00%)
Jun 17, 2019 174.83 174.83 174.83 25 +0.00(+0.00%)
Jun 13, 2019 174.83 174.83 174.83 0 +0.00(+0.00%)
Jun 12, 2019 174.80 174.83 174.80 174.83 1,100 +5.33(+3.14%)
Jun 11, 2019 181.01 181.01 161.00 169.50 1,514 -11.50(-6.35%)
Jun 10, 2019 182.00 182.00 181.00 181.00 1,100 -1.00(-0.55%)
Jun 07, 2019 183.05 183.05 182.00 182.00 1,100 -1.05(-0.57%)
Jun 06, 2019 183.06 183.06 183.05 183.05 1,100 +0.00(+0.00%)
Jun 04, 2019 183.05 183.05 183.05 0 -1.95(-1.05%)
Jun 03, 2019 185.00 185.00 185.00 185.00 151 +0.00(+0.00%)
May 31, 2019 184.99 185.02 184.99 185.00 876 -1.27(-0.68%)
May 29, 2019 186.27 186.27 186.27 0 +0.00(+0.00%)
May 24, 2019 186.27 186.27 186.27 0 +0.00(+0.00%)
May 23, 2019 186.27 186.27 186.27 186.27 405 +0.00(+0.00%)
May 22, 2019 186.28 186.28 186.27 186.27 423 -0.01(-0.01%)
May 21, 2019 186.27 186.28 186.27 186.28 237 -0.72(-0.39%)
May 17, 2019 187.00 187.00 187.00 0 +0.00(+0.00%)
May 16, 2019 187.01 187.01 187.00 187.00 1,266 +0.00(+0.00%)
May 15, 2019 187.00 187.00 187.00 187.00 725 -2.00(-1.06%)
May 14, 2019 188.80 189.00 188.80 189.00 600 -4.12(-2.13%)
May 09, 2019 193.12 193.12 193.12 0 +0.00(+0.00%)
May 07, 2019 193.12 193.12 193.12 0 +6.12(+3.27%)
May 06, 2019 187.00 187.00 187.00 71 +0.00(+0.00%)
Apr 30, 2019 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 25, 2019 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 24, 2019 187.00 187.00 187.00 25 +0.00(+0.00%)
Apr 18, 2019 187.00 187.00 187.00 0 -1.01(-0.54%)
Apr 16, 2019 188.01 188.01 188.01 0 +0.00(+0.00%)
Apr 15, 2019 188.01 188.01 188.01 188.01 120 -1.99(-1.05%)
Apr 10, 2019 190.00 190.00 190.00 0 -11.87(-5.88%)
Apr 08, 2019 201.87 201.87 201.87 0 +0.00(+0.00%)
Apr 05, 2019 195.00 201.87 195.00 201.87 208 +16.87(+9.12%)
Apr 03, 2019 185.00 185.00 185.00 0 +1.00(+0.54%)
Apr 02, 2019 183.84 184.00 183.84 184.00 631 +2.00(+1.10%)
Apr 01, 2019 181.25 182.00 181.25 182.00 450 +2.00(+1.11%)
Mar 27, 2019 180.00 180.00 180.00 0 +0.00(+0.00%)
Mar 26, 2019 180.00 180.00 180.00 20 +0.00(+0.00%)
Mar 22, 2019 180.00 180.00 180.00 0 +0.00(+0.00%)
Mar 21, 2019 179.98 180.00 179.98 180.00 428 +0.00(+0.00%)
Mar 20, 2019 180.00 180.00 180.00 39 +0.00(+0.00%)
Mar 19, 2019 180.00 180.00 180.00 180.00 127 +1.49(+0.83%)
Mar 15, 2019 178.51 178.51 178.51 0 +0.00(+0.00%)
Mar 14, 2019 178.51 178.51 178.51 178.51 100 -1.49(-0.83%)
Mar 12, 2019 180.00 180.00 180.00 0 +1.63(+0.91%)
Mar 11, 2019 178.37 178.37 178.37 178.37 103 -1.89(-1.05%)
Mar 08, 2019 180.04 180.26 180.00 180.26 500 -0.74(-0.41%)
Mar 07, 2019 181.00 181.00 181.00 25 +0.00(+0.00%)
Mar 06, 2019 181.00 181.00 181.00 181.00 100 +0.00(+0.00%)
Mar 05, 2019 182.00 182.00 181.00 181.00 328 +1.00(+0.56%)
Feb 27, 2019 180.00 180.00 180.00 0 +0.00(+0.00%)
Feb 26, 2019 181.50 181.50 180.00 180.00 205 -8.90(-4.71%)
Feb 22, 2019 188.90 188.90 188.90 0 +8.90(+4.94%)
Feb 21, 2019 180.00 180.00 180.00 14 +0.00(+0.00%)
Feb 20, 2019 180.00 180.00 180.00 3 +0.00(+0.00%)
Feb 19, 2019 180.00 180.00 180.00 76 +0.00(+0.00%)
Feb 15, 2019 180.00 180.00 180.00 0 -3.50(-1.91%)
Feb 14, 2019 183.51 183.51 183.50 183.50 305 -1.50(-0.81%)
Feb 13, 2019 185.01 185.01 185.00 185.00 200 -4.99(-2.63%)
Feb 12, 2019 189.99 189.99 189.99 10 +0.00(+0.00%)
Feb 11, 2019 189.90 189.99 189.90 189.99 200 +6.48(+3.53%)
Feb 05, 2019 183.51 183.51 183.51 0 -6.49(-3.42%)
Feb 01, 2019 190.00 190.00 190.00 0 +0.00(+0.00%)
Jan 31, 2019 190.00 190.00 190.00 190.00 420 +9.85(+5.47%)
Jan 29, 2019 180.15 180.15 180.15 0 +0.00(+0.00%)
Jan 28, 2019 180.15 180.15 180.15 50 +0.00(+0.00%)
Jan 23, 2019 180.15 180.15 180.15 0 +10.15(+5.97%)
Jan 17, 2019 170.00 170.00 170.00 0 +0.00(+0.00%)
Jan 16, 2019 170.00 170.00 170.00 9 +0.00(+0.00%)
Jan 15, 2019 170.00 170.00 170.00 13 +0.00(+0.00%)
Jan 14, 2019 170.00 170.00 170.00 170.00 175 +5.00(+3.03%)
Jan 11, 2019 165.00 165.00 165.00 165.00 100 +1.80(+1.10%)
Jan 10, 2019 165.51 165.51 163.20 163.20 400 +0.20(+0.12%)
Jan 09, 2019 163.01 163.10 162.99 163.00 7,005 +0.00(+0.00%)
Jan 08, 2019 162.99 163.00 162.99 163.00 600 +0.00(+0.00%)
Jan 04, 2019 163.00 163.00 163.00 0 +0.01(+0.01%)
Jan 03, 2019 162.99 162.99 162.99 162.99 100 -0.01(-0.01%)
Jan 02, 2019 163.00 163.00 162.99 163.00 1,171 +1.99(+1.24%)
Dec 31, 2018 161.01 161.01 161.01 0 -0.99(-0.61%)
Dec 28, 2018 159.99 162.00 159.99 162.00 567 -1.52(-0.93%)
Dec 27, 2018 165.11 165.11 163.52 163.52 949 -8.48(-4.93%)
Dec 24, 2018 172.00 172.00 172.00 0 -8.00(-4.44%)
Dec 21, 2018 180.01 180.01 180.00 180.00 600 -3.00(-1.64%)
Dec 19, 2018 183.00 183.00 183.00 0 +0.00(+0.00%)
Dec 18, 2018 183.00 183.00 182.99 183.00 920 -0.90(-0.49%)
Dec 17, 2018 185.99 186.00 183.90 183.90 961 -2.10(-1.13%)
Dec 14, 2018 186.00 186.00 186.00 12 +0.00(+0.00%)
Dec 12, 2018 186.00 186.00 186.00 0 -5.90(-3.07%)
Dec 11, 2018 191.90 191.90 191.90 65 +0.00(+0.00%)
Dec 10, 2018 191.90 191.90 191.90 20 +0.00(+0.00%)
Dec 04, 2018 191.90 191.90 191.90 0 -0.60(-0.31%)
Nov 29, 2018 192.50 192.50 192.50 0 +0.00(+0.00%)
Nov 27, 2018 192.50 192.50 192.50 0 -2.50(-1.28%)
Nov 26, 2018 195.00 195.00 195.00 195.00 310 +0.01(+0.01%)
Nov 23, 2018 195.00 195.00 194.99 194.99 400 -1.04(-0.53%)
Nov 22, 2018 198.55 200.00 184.26 196.03 3,850 +8.53(+4.55%)
Nov 21, 2018 187.44 187.50 187.44 187.50 865 +2.50(+1.35%)
Nov 20, 2018 183.01 185.00 183.01 185.00 597 +0.00(+0.00%)
Nov 19, 2018 185.00 185.00 185.00 185.00 217 +0.00(+0.00%)
Nov 16, 2018 188.50 188.50 185.00 185.00 930 -3.00(-1.60%)
Nov 15, 2018 188.00 188.00 188.00 188.00 231 +0.01(+0.01%)
Nov 13, 2018 187.99 187.99 187.99 0 -3.01(-1.58%)
Nov 12, 2018 191.00 191.00 191.00 20 +0.00(+0.00%)
Nov 08, 2018 191.00 191.00 191.00 0 +0.00(+0.00%)
Nov 07, 2018 192.00 192.00 191.00 191.00 541 -4.67(-2.39%)
Nov 06, 2018 195.67 195.67 195.67 195.67 100 +0.68(+0.35%)
Nov 05, 2018 194.99 194.99 194.99 58 +0.00(+0.00%)
Oct 26, 2018 194.99 194.99 194.99 0 -2.02(-1.03%)
Oct 24, 2018 197.01 197.01 197.01 0 -6.13(-3.02%)
Oct 23, 2018 203.14 203.14 203.14 203.14 100 -6.86(-3.27%)
Oct 22, 2018 210.00 210.00 210.00 210.00 651 -0.26(-0.12%)
Oct 18, 2018 210.26 210.26 210.26 0 +0.00(+0.00%)
Oct 16, 2018 210.26 210.26 210.26 0 +0.26(+0.12%)
Oct 15, 2018 210.00 210.00 210.00 33 +0.00(+0.00%)
Oct 11, 2018 210.00 210.00 210.00 0 +0.00(+0.00%)
Oct 10, 2018 210.00 210.00 210.00 35 +0.00(+0.00%)
Oct 09, 2018 209.99 210.00 209.99 210.00 200 +0.01(+0.00%)
Oct 05, 2018 209.99 209.99 209.99 0 +0.00(+0.00%)
Oct 04, 2018 209.96 209.99 209.96 209.99 411 +6.49(+3.19%)
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.