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, 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%)
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.