Skip to main content

Senvest Capital Inc (TSX: SEC )

285.00 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.