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 (%)
Jan 31, 2017 169.24 169.42 169.00 169.35 1,200 -2.07(-1.21%)
Jan 25, 2017 171.42 171.42 171.42 0 +1.92(+1.13%)
Jan 20, 2017 169.50 169.50 169.50 0 -2.14(-1.25%)
Jan 18, 2017 171.64 171.64 171.64 0 -1.03(-0.60%)
Jan 11, 2017 172.67 172.67 172.67 46 -2.97(-1.69%)
Jan 10, 2017 175.00 175.64 175.00 175.64 3,600 +1.04(+0.60%)
Jan 09, 2017 167.57 174.66 167.57 174.60 1,493 +4.60(+2.71%)
Jan 06, 2017 170.00 170.00 170.00 170.00 180 -1.00(-0.58%)
Jan 05, 2017 175.07 175.07 171.00 171.00 1,520 -4.00(-2.29%)
Jan 04, 2017 174.99 175.00 174.99 175.00 200 +0.36(+0.21%)
Jan 03, 2017 174.36 174.64 174.36 174.64 986 +1.64(+0.95%)
Dec 28, 2016 173.00 173.00 173.00 0 +0.00(+0.00%)
Dec 22, 2016 173.00 173.00 173.00 0 -2.25(-1.28%)
Dec 21, 2016 175.32 175.32 175.25 175.25 1,220 +0.25(+0.14%)
Dec 20, 2016 175.00 175.00 175.00 175.00 208 +0.66(+0.38%)
Dec 19, 2016 171.30 174.34 171.30 174.34 762 +6.33(+3.77%)
Dec 16, 2016 173.70 173.70 168.01 168.01 1,322 -6.98(-3.99%)
Dec 15, 2016 171.36 174.99 170.00 174.99 500 -0.78(-0.44%)
Dec 14, 2016 175.77 175.77 175.77 175.77 135 -3.23(-1.80%)
Dec 13, 2016 178.98 179.00 178.98 179.00 520 -2.99(-1.64%)
Dec 12, 2016 174.63 181.99 174.63 181.99 1,070 +6.79(+3.88%)
Dec 09, 2016 173.01 175.25 173.00 175.20 590 +2.20(+1.27%)
Dec 08, 2016 172.65 173.00 172.65 173.00 200 +0.40(+0.23%)
Dec 07, 2016 175.01 175.01 172.60 172.60 1,100 -2.40(-1.37%)
Dec 05, 2016 175.00 175.00 175.00 0 +3.00(+1.74%)
Dec 02, 2016 172.00 172.01 172.00 172.00 1,150 -1.01(-0.58%)
Dec 01, 2016 173.25 174.98 173.00 173.01 3,991 +8.13(+4.93%)
Nov 30, 2016 165.14 165.14 164.88 164.88 1,100 -0.11(-0.07%)
Nov 29, 2016 163.37 164.99 163.36 164.99 500 +1.63(+1.00%)
Nov 28, 2016 163.35 164.98 163.35 163.36 400 +0.01(+0.01%)
Nov 23, 2016 163.35 163.35 163.35 0 +1.35(+0.83%)
Nov 22, 2016 162.00 162.00 162.00 162.00 200 +2.29(+1.43%)
Nov 21, 2016 152.95 159.71 152.95 159.71 1,982 +6.11(+3.98%)
Nov 18, 2016 153.60 153.61 153.59 153.60 1,400 +1.95(+1.29%)
Nov 17, 2016 151.45 152.47 151.45 151.65 3,900 +0.15(+0.10%)
Nov 16, 2016 150.00 151.76 150.00 151.50 1,300 +0.74(+0.49%)
Nov 14, 2016 150.76 150.76 150.76 120 -0.73(-0.48%)
Nov 11, 2016 151.49 151.61 151.49 151.49 450 +0.49(+0.32%)
Nov 10, 2016 150.00 151.00 150.00 151.00 4,519 +1.01(+0.67%)
Nov 09, 2016 149.99 149.99 149.99 149.99 100 +0.99(+0.66%)
Nov 08, 2016 150.00 150.00 148.00 149.00 2,611 -0.99(-0.66%)
Nov 07, 2016 149.99 149.99 149.99 149.99 170 +1.52(+1.02%)
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.