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, 2015 179.93 179.93 179.00 179.00 1,442 +0.00(+0.00%)
Apr 29, 2015 179.00 179.00 179.00 179.00 355 -1.00(-0.56%)
Apr 28, 2015 179.99 180.00 179.99 180.00 492 +0.50(+0.28%)
Apr 27, 2015 180.99 181.05 179.05 179.50 1,644 -0.81(-0.45%)
Apr 23, 2015 180.31 180.31 180.31 10 +0.07(+0.04%)
Apr 22, 2015 175.01 180.24 175.01 180.24 6,698 +3.52(+1.99%)
Apr 21, 2015 175.00 176.85 175.00 176.72 2,548 +1.73(+0.99%)
Apr 20, 2015 174.99 174.99 174.99 174.99 522 +4.53(+2.66%)
Apr 17, 2015 171.00 171.75 170.46 170.46 2,851 -3.85(-2.21%)
Apr 16, 2015 174.31 174.31 174.31 174.31 345 +1.05(+0.61%)
Apr 15, 2015 175.00 175.00 173.26 173.26 4,107 -1.63(-0.93%)
Apr 14, 2015 174.75 175.00 174.75 174.89 511 -0.09(-0.05%)
Apr 13, 2015 174.99 175.00 172.68 174.98 2,571 +1.98(+1.14%)
Apr 10, 2015 170.88 173.00 170.88 173.00 4,719 +2.83(+1.66%)
Apr 09, 2015 166.13 170.17 166.13 170.17 2,275 +4.04(+2.43%)
Apr 08, 2015 166.08 166.13 166.08 166.13 200 +0.00(+0.00%)
Apr 07, 2015 166.13 166.13 166.13 166.13 208 -2.57(-1.52%)
Apr 06, 2015 169.94 169.94 168.70 168.70 210 -1.30(-0.76%)
Apr 02, 2015 170.00 170.00 170.00 0 +3.67(+2.21%)
Apr 01, 2015 166.33 166.33 166.33 166.33 218 +1.33(+0.81%)
Mar 31, 2015 165.05 165.93 165.00 165.00 2,515 -1.65(-0.99%)
Mar 30, 2015 167.11 167.11 166.65 166.65 414 -0.46(-0.28%)
Mar 27, 2015 167.11 167.11 167.11 167.11 204 +0.00(+0.00%)
Mar 26, 2015 167.11 167.11 167.10 167.11 330 -1.10(-0.65%)
Mar 25, 2015 168.80 168.99 168.21 168.21 712 -0.79(-0.47%)
Mar 24, 2015 168.10 169.00 168.10 169.00 716 +1.32(+0.79%)
Mar 23, 2015 168.25 169.00 167.65 167.68 1,343 +1.37(+0.82%)
Mar 18, 2015 166.31 166.31 166.31 30 -0.31(-0.19%)
Mar 17, 2015 168.00 168.00 166.62 166.62 1,458 -0.38(-0.23%)
Mar 16, 2015 164.90 168.00 164.90 167.00 3,845 +3.15(+1.92%)
Mar 13, 2015 163.85 163.85 163.85 163.85 311 +1.19(+0.73%)
Mar 12, 2015 165.01 165.01 162.66 162.66 1,513 -3.33(-2.01%)
Mar 11, 2015 164.01 165.99 164.01 165.99 527 +2.98(+1.83%)
Mar 10, 2015 164.70 164.70 163.01 163.01 510 -1.70(-1.03%)
Mar 09, 2015 165.79 166.00 164.71 164.71 2,708 -1.05(-0.63%)
Mar 06, 2015 166.00 166.00 165.76 165.76 461 -0.22(-0.13%)
Mar 05, 2015 165.80 166.00 165.41 165.98 1,154 +0.10(+0.06%)
Mar 04, 2015 165.99 166.99 165.52 165.88 1,054 -0.94(-0.56%)
Mar 03, 2015 166.82 165.00 166.82 986 +1.82(+1.10%)
Mar 02, 2015 164.56 165.00 163.01 165.00 720 -2.00(-1.20%)
Feb 27, 2015 165.87 167.00 165.87 167.00 1,139 +2.00(+1.21%)
Feb 26, 2015 166.37 165.00 2,297 +0.00(+0.00%)
Feb 25, 2015 164.86 165.00 164.86 165.00 1,263 +2.00(+1.23%)
Feb 24, 2015 162.76 163.26 162.76 163.00 2,202 +1.88(+1.17%)
Feb 23, 2015 161.00 161.12 161.00 161.12 628 +0.57(+0.36%)
Feb 20, 2015 163.00 163.01 160.55 160.55 1,955 -1.66(-1.02%)
Feb 18, 2015 162.21 162.21 162.21 127 +2.20(+1.37%)
Feb 17, 2015 162.00 166.03 160.01 160.01 3,030 -5.99(-3.61%)
Feb 13, 2015 166.00 166.00 166.00 0 +3.89(+2.40%)
Feb 12, 2015 162.00 162.36 162.00 162.11 986 +0.11(+0.07%)
Feb 11, 2015 161.99 162.00 161.98 162.00 835 +0.00(+0.00%)
Feb 10, 2015 161.99 162.00 161.99 162.00 828 +0.01(+0.01%)
Feb 09, 2015 159.99 161.99 159.99 161.99 740 +3.99(+2.53%)
Feb 06, 2015 159.26 159.26 157.25 158.00 1,012 -1.20(-0.75%)
Feb 05, 2015 160.33 160.33 159.20 159.20 706 -1.28(-0.80%)
Feb 04, 2015 160.83 160.88 160.48 160.48 328 +1.93(+1.22%)
Feb 03, 2015 159.85 159.85 158.55 158.55 343 -0.55(-0.35%)
Feb 02, 2015 158.44 159.11 157.76 159.10 1,691 +0.10(+0.06%)
Jan 30, 2015 160.66 160.67 158.89 159.00 1,993 -0.57(-0.36%)
Jan 29, 2015 161.15 161.15 159.57 159.57 1,102 -2.43(-1.50%)
Jan 28, 2015 159.99 162.00 159.99 162.00 1,909 +3.00(+1.89%)
Jan 27, 2015 157.01 159.00 155.91 159.00 2,389 +1.99(+1.27%)
Jan 26, 2015 160.00 160.00 157.01 157.01 2,740 +0.96(+0.62%)
Jan 23, 2015 156.01 156.50 156.00 156.05 618 +0.04(+0.03%)
Jan 22, 2015 156.01 156.01 156.01 156.01 211 +1.03(+0.66%)
Jan 21, 2015 157.10 160.00 154.98 154.98 890 -3.02(-1.91%)
Jan 20, 2015 154.28 158.00 154.19 158.00 1,219 +6.00(+3.95%)
Jan 16, 2015 152.00 152.00 152.00 0 +0.00(+0.00%)
Jan 15, 2015 152.00 152.00 152.00 152.00 482 -0.55(-0.36%)
Jan 14, 2015 155.27 155.27 151.52 152.55 1,536 -4.45(-2.83%)
Jan 13, 2015 156.40 157.00 156.40 157.00 310 -0.35(-0.22%)
Jan 12, 2015 157.35 156.58 157.35 200 +0.77(+0.49%)
Jan 09, 2015 156.58 156.58 156.58 156.58 200 +0.48(+0.31%)
Jan 08, 2015 154.73 156.10 154.73 156.10 700 +1.24(+0.80%)
Jan 07, 2015 153.65 154.86 153.65 154.86 410 +1.16(+0.75%)
Jan 06, 2015 153.21 154.99 152.75 153.70 2,058 +0.92(+0.60%)
Jan 05, 2015 151.51 152.78 151.51 152.78 486 +0.78(+0.51%)
Jan 02, 2015 152.59 152.59 152.00 152.00 350 +0.93(+0.62%)
Dec 31, 2014 151.07 151.07 151.07 0 +2.94(+1.98%)
Dec 30, 2014 149.11 149.11 148.12 148.13 473 -1.62(-1.08%)
Dec 29, 2014 145.70 149.75 145.70 149.75 679 +4.30(+2.96%)
Dec 23, 2014 145.45 145.45 145.45 0 -1.55(-1.05%)
Dec 22, 2014 144.57 147.00 144.57 147.00 570 +2.43(+1.68%)
Dec 19, 2014 143.03 144.57 143.03 144.57 465 -0.26(-0.18%)
Dec 18, 2014 143.05 144.83 143.00 144.83 421 -3.67(-2.47%)
Dec 17, 2014 146.00 148.51 146.00 148.50 4,000 +4.50(+3.12%)
Dec 16, 2014 144.00 139.80 144.00 1,556 -0.12(-0.08%)
Dec 15, 2014 146.00 146.00 144.12 144.12 708 -8.00(-5.26%)
Dec 12, 2014 152.12 152.12 152.12 152.12 1,097 -0.66(-0.43%)
Dec 11, 2014 154.36 156.00 152.78 152.78 1,025 -1.71(-1.11%)
Dec 09, 2014 154.49 154.49 154.49 0 +1.48(+0.97%)
Dec 05, 2014 153.01 153.01 153.01 225 +0.55(+0.36%)
Dec 04, 2014 150.00 152.47 150.00 152.46 1,840 +2.96(+1.98%)
Dec 03, 2014 146.10 149.50 146.10 149.50 1,492 +4.38(+3.02%)
Dec 02, 2014 142.23 145.12 142.23 145.12 2,410 +3.61(+2.55%)
Dec 01, 2014 141.51 141.51 141.51 141.51 530 -2.49(-1.73%)
Nov 28, 2014 144.00 144.00 144.00 144.00 1,260 +0.41(+0.29%)
Nov 27, 2014 143.59 143.59 143.59 143.59 100 -1.88(-1.29%)
Nov 26, 2014 147.24 147.24 145.00 145.47 1,989 -2.53(-1.71%)
Nov 25, 2014 145.78 148.00 145.69 148.00 895 +3.88(+2.69%)
Nov 24, 2014 145.31 145.68 144.12 144.12 2,240 -1.39(-0.96%)
Nov 21, 2014 143.99 148.00 143.99 145.51 2,958 +2.51(+1.76%)
Nov 20, 2014 142.87 143.00 142.87 143.00 460 +0.74(+0.52%)
Nov 18, 2014 142.26 142.26 142.26 0 +2.26(+1.61%)
Nov 13, 2014 140.00 140.00 140.00 160 -5.00(-3.45%)
Nov 10, 2014 145.00 145.00 145.00 0 +0.00(+0.00%)
Nov 07, 2014 144.00 145.00 144.00 145.00 500 +1.09(+0.76%)
Nov 06, 2014 142.50 143.91 141.55 143.91 1,982 +3.84(+2.74%)
Nov 05, 2014 141.26 141.37 140.07 140.07 1,040 -0.43(-0.31%)
Nov 04, 2014 140.29 142.00 140.29 140.50 870 +0.81(+0.58%)
Nov 03, 2014 140.00 140.00 139.63 139.69 700 +1.01(+0.73%)
Oct 31, 2014 138.68 138.68 138.68 138.68 100 +3.96(+2.94%)
Oct 29, 2014 134.72 134.72 134.72 98 +1.87(+1.41%)
Oct 28, 2014 135.00 135.00 130.00 132.85 687 -4.19(-3.06%)
Oct 23, 2014 137.04 137.04 137.04 0 +4.07(+3.06%)
Oct 22, 2014 132.96 132.97 132.96 132.97 369 +0.58(+0.44%)
Oct 21, 2014 132.40 132.40 132.39 132.39 210 +7.03(+5.61%)
Oct 17, 2014 125.36 125.36 125.36 50 +1.28(+1.03%)
Oct 16, 2014 120.00 124.08 120.00 124.08 2,028 +3.88(+3.23%)
Oct 15, 2014 121.43 121.43 120.00 120.20 560 -3.71(-2.99%)
Oct 14, 2014 127.41 127.41 123.91 123.91 2,565 -5.04(-3.91%)
Oct 10, 2014 128.95 128.95 128.95 0 -6.06(-4.49%)
Oct 09, 2014 135.01 135.01 135.01 135.01 106 -0.44(-0.32%)
Oct 08, 2014 137.30 137.30 135.45 135.45 510 -1.85(-1.35%)
Oct 07, 2014 137.31 137.31 137.30 137.30 648 +0.28(+0.20%)
Oct 02, 2014 137.02 137.02 137.02 0 -3.18(-2.27%)
Oct 01, 2014 146.05 146.05 140.20 140.20 1,285 -4.80(-3.31%)
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%)
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.