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, 2018 247.25 247.25 247.25 0 +0.00(+0.00%)
Jan 30, 2018 247.26 247.26 247.25 247.25 643 +1.26(+0.51%)
Jan 29, 2018 245.20 245.99 245.20 245.99 408 +0.99(+0.40%)
Jan 25, 2018 245.00 245.00 245.00 0 -4.49(-1.80%)
Jan 24, 2018 249.49 249.49 249.49 249.49 1,000 +0.01(+0.00%)
Jan 23, 2018 249.47 249.60 249.47 249.48 1,025 +0.48(+0.19%)
Jan 22, 2018 249.00 249.00 249.00 249.00 396 +0.26(+0.10%)
Jan 17, 2018 248.74 248.74 248.74 0 +0.01(+0.00%)
Jan 15, 2018 248.73 248.73 248.73 98 +0.00(+0.00%)
Jan 12, 2018 250.00 250.00 248.73 248.73 1,280 -1.27(-0.51%)
Jan 11, 2018 250.05 250.05 250.00 250.00 1,286 +0.00(+0.00%)
Jan 08, 2018 250.00 250.00 250.00 0 +0.00(+0.00%)
Jan 05, 2018 247.50 250.00 247.50 250.00 9,139 +2.50(+1.01%)
Jan 04, 2018 249.12 249.12 247.50 247.50 544 -1.62(-0.65%)
Jan 02, 2018 249.12 249.12 249.12 30 +0.02(+0.01%)
Dec 28, 2017 249.10 249.10 249.10 0 +1.65(+0.67%)
Dec 22, 2017 247.45 247.45 247.45 0 +0.45(+0.18%)
Dec 21, 2017 245.00 247.00 245.00 247.00 1,000 +3.00(+1.23%)
Dec 20, 2017 245.00 245.00 244.00 244.00 300 +3.99(+1.66%)
Dec 19, 2017 240.01 240.01 240.01 240.01 102 -2.99(-1.23%)
Dec 18, 2017 242.00 243.01 242.00 243.00 400 -4.00(-1.62%)
Dec 15, 2017 246.99 247.00 245.00 247.00 3,000 +2.00(+0.82%)
Dec 14, 2017 245.00 245.00 245.00 245.00 203 +0.00(+0.00%)
Dec 13, 2017 245.00 245.00 245.00 245.00 800 +0.00(+0.00%)
Dec 11, 2017 245.00 245.00 245.00 0 +0.00(+0.00%)
Dec 08, 2017 245.00 245.00 245.00 245.00 400 +0.00(+0.00%)
Dec 07, 2017 245.00 245.00 244.99 245.00 1,320 +0.00(+0.00%)
Dec 06, 2017 245.00 245.00 245.00 245.00 1,000 +0.00(+0.00%)
Nov 29, 2017 245.00 245.00 245.00 0 +3.51(+1.45%)
Nov 28, 2017 239.49 241.49 239.49 241.49 304 +2.00(+0.84%)
Nov 27, 2017 239.39 239.50 239.39 239.49 1,540 +3.79(+1.61%)
Nov 21, 2017 235.70 235.70 235.70 27 +0.04(+0.02%)
Nov 20, 2017 235.66 235.66 235.66 235.66 1,126 +0.00(+0.00%)
Nov 17, 2017 235.66 235.66 235.66 235.66 147 +0.01(+0.00%)
Nov 16, 2017 235.12 236.50 235.11 235.65 1,643 +0.54(+0.23%)
Nov 15, 2017 235.99 236.44 235.10 235.11 1,429 -0.48(-0.20%)
Nov 14, 2017 239.99 239.99 235.01 235.59 1,325 -4.40(-1.83%)
Nov 13, 2017 233.06 240.01 233.06 239.99 3,796 -0.01(-0.00%)
Nov 10, 2017 239.67 240.25 239.67 240.00 1,794 -0.10(-0.04%)
Nov 09, 2017 240.00 240.10 240.00 240.10 300 +0.10(+0.04%)
Nov 08, 2017 240.01 240.01 240.00 240.00 1,000 -0.08(-0.03%)
Nov 07, 2017 240.08 240.08 240.08 240.08 400 +0.08(+0.03%)
Nov 06, 2017 240.02 240.02 240.00 240.00 1,174 +0.00(+0.00%)
Nov 03, 2017 240.01 240.01 240.00 240.00 1,056 -4.76(-1.94%)
Nov 02, 2017 246.07 246.07 244.76 244.76 230 -1.66(-0.67%)
Oct 26, 2017 246.42 246.42 246.42 0 +6.77(+2.82%)
Oct 20, 2017 239.65 239.65 239.65 10 +0.00(+0.00%)
Oct 19, 2017 239.54 239.65 239.54 239.65 205 -1.09(-0.45%)
Oct 16, 2017 240.74 240.74 240.74 5 +0.73(+0.30%)
Oct 11, 2017 240.01 240.01 240.01 0 +5.78(+2.47%)
Oct 04, 2017 234.23 234.23 234.23 98 -5.76(-2.40%)
Oct 03, 2017 239.57 239.99 239.57 239.99 720 +13.88(+6.14%)
Sep 29, 2017 226.11 226.11 226.11 17 -3.89(-1.69%)
Sep 28, 2017 229.99 230.00 229.99 230.00 461 -4.00(-1.71%)
Sep 27, 2017 224.99 234.00 224.99 234.00 1,018 +14.00(+6.36%)
Sep 25, 2017 220.00 220.00 220.00 0 +0.00(+0.00%)
Sep 21, 2017 220.00 220.00 220.00 0 +1.00(+0.46%)
Sep 20, 2017 219.01 219.01 218.89 219.00 1,900 -0.95(-0.43%)
Sep 19, 2017 219.95 219.95 219.95 219.95 520 +0.95(+0.43%)
Sep 15, 2017 219.00 219.00 219.00 0 +1.00(+0.46%)
Sep 14, 2017 217.98 218.00 217.97 218.00 2,600 +6.00(+2.83%)
Sep 07, 2017 212.00 212.00 212.00 35 +0.00(+0.00%)
Sep 05, 2017 212.00 212.00 212.00 0 +0.01(+0.00%)
Sep 01, 2017 211.99 209.03 211.99 515 +2.96(+1.42%)
Aug 28, 2017 209.03 209.03 209.03 0 +0.03(+0.01%)
Aug 25, 2017 209.01 209.01 209.00 209.00 300 -0.02(-0.01%)
Aug 23, 2017 209.02 209.02 209.02 0 +0.01(+0.00%)
Aug 22, 2017 208.99 209.01 208.99 209.01 300 +0.01(+0.00%)
Aug 21, 2017 209.01 209.01 209.00 209.00 1,152 +0.00(+0.00%)
Aug 17, 2017 209.00 209.00 209.00 0 +4.00(+1.95%)
Aug 16, 2017 205.00 205.00 205.00 205.00 200 +2.00(+0.99%)
Aug 14, 2017 203.00 203.00 203.00 0 +0.90(+0.45%)
Aug 09, 2017 202.10 202.10 202.10 0 -0.68(-0.34%)
Aug 08, 2017 202.96 202.96 202.10 202.78 446 -1.93(-0.94%)
Aug 03, 2017 204.71 204.71 204.71 81 +0.77(+0.38%)
Jul 28, 2017 203.94 203.94 203.94 0 -8.06(-3.80%)
Jul 26, 2017 212.00 212.00 212.00 0 +7.00(+3.41%)
Jul 24, 2017 205.00 205.00 205.00 0 +3.00(+1.49%)
Jul 21, 2017 202.00 202.00 202.00 202.00 3,411 +0.61(+0.30%)
Jul 20, 2017 201.12 201.39 201.12 201.39 270 -2.09(-1.03%)
Jul 18, 2017 203.48 203.48 203.48 0 -1.53(-0.75%)
Jul 13, 2017 205.01 205.01 205.01 50 -0.99(-0.48%)
Jul 10, 2017 206.00 206.00 206.00 20 -1.50(-0.72%)
Jul 05, 2017 207.50 207.50 207.50 0 +0.00(+0.00%)
Jul 04, 2017 207.51 207.51 207.50 207.50 506 +0.00(+0.00%)
Jul 03, 2017 207.50 207.50 207.50 207.50 0 +0.00(+0.00%)
Jun 30, 2017 206.99 207.50 206.99 207.50 635 +0.49(+0.24%)
Jun 29, 2017 207.00 207.01 207.00 207.01 505 -0.99(-0.48%)
Jun 27, 2017 208.00 208.00 208.00 71 +1.00(+0.48%)
Jun 26, 2017 207.00 207.00 207.00 207.00 500 +0.00(+0.00%)
Jun 23, 2017 205.52 207.00 205.51 207.00 1,200 +1.49(+0.73%)
Jun 22, 2017 205.50 205.51 205.50 205.51 200 +0.26(+0.13%)
Jun 21, 2017 205.25 205.25 205.25 205.25 477 +0.00(+0.00%)
Jun 20, 2017 205.25 205.25 205.25 205.25 103 +0.25(+0.12%)
Jun 19, 2017 202.66 206.00 202.66 205.00 425 +0.05(+0.02%)
Jun 16, 2017 210.01 210.01 204.95 204.95 1,301 -6.10(-2.89%)
Jun 15, 2017 211.05 211.05 211.05 211.05 225 +10.05(+5.00%)
Jun 14, 2017 201.00 201.00 201.00 201.00 275 +0.99(+0.49%)
Jun 13, 2017 200.00 200.07 200.00 200.01 2,500 +0.11(+0.06%)
Jun 12, 2017 200.50 200.50 199.85 199.90 1,200 -0.60(-0.30%)
Jun 09, 2017 200.01 201.00 200.00 200.50 1,410 +0.54(+0.27%)
Jun 08, 2017 197.00 200.00 197.00 199.96 931 +4.41(+2.26%)
Jun 06, 2017 195.55 195.55 195.55 3 +0.55(+0.28%)
Jun 05, 2017 192.00 195.00 192.00 195.00 507 +0.44(+0.23%)
Jun 02, 2017 194.56 194.56 194.56 194.56 100 +0.01(+0.01%)
Jun 01, 2017 191.90 194.55 191.90 194.55 200 +4.55(+2.39%)
May 31, 2017 190.00 190.00 190.00 190.00 200 +1.00(+0.53%)
May 30, 2017 189.00 189.00 189.00 189.00 617 +0.00(+0.00%)
May 26, 2017 189.00 189.00 189.00 11 +0.00(+0.00%)
May 25, 2017 190.00 190.00 189.00 189.00 1,112 +0.00(+0.00%)
May 24, 2017 189.00 189.02 189.00 189.00 700 +0.44(+0.23%)
May 23, 2017 188.56 188.56 188.56 188.56 319 +0.01(+0.01%)
May 19, 2017 188.55 188.55 188.55 188.55 100 +1.05(+0.56%)
May 18, 2017 187.00 187.50 187.00 187.50 1,200 +0.49(+0.26%)
May 17, 2017 186.61 187.01 186.61 187.01 760 +0.40(+0.21%)
May 16, 2017 186.58 186.61 186.46 186.61 1,080 +3.09(+1.68%)
May 15, 2017 183.52 183.52 183.52 183.52 1,080 -2.50(-1.34%)
May 12, 2017 186.37 186.54 186.02 186.02 1,617 +6.02(+3.34%)
May 11, 2017 176.66 180.00 176.66 180.00 1,782 +8.87(+5.18%)
May 10, 2017 170.93 171.22 170.93 171.13 1,065 -3.87(-2.21%)
May 08, 2017 175.00 175.00 175.00 54 -0.11(-0.06%)
May 05, 2017 175.11 175.11 175.11 175.11 140 +0.11(+0.06%)
May 04, 2017 175.00 175.00 175.00 175.00 500 +2.00(+1.16%)
May 02, 2017 173.00 173.00 173.00 17 -3.02(-1.72%)
May 01, 2017 176.02 176.02 176.02 176.02 127 +1.02(+0.58%)
Apr 28, 2017 175.00 175.00 175.00 175.00 200 +4.00(+2.34%)
Apr 27, 2017 177.26 177.26 171.00 171.00 1,260 -5.26(-2.98%)
Apr 26, 2017 176.26 176.26 176.26 176.26 162 -0.71(-0.40%)
Apr 25, 2017 177.40 177.40 176.97 176.97 264 +1.33(+0.76%)
Apr 24, 2017 175.77 175.77 175.64 175.64 492 +0.12(+0.07%)
Apr 21, 2017 175.52 175.52 175.52 175.52 100 +0.44(+0.25%)
Apr 20, 2017 175.08 175.08 175.08 175.08 100 +1.08(+0.62%)
Apr 19, 2017 177.00 177.00 174.00 174.00 2,100 -4.50(-2.52%)
Apr 18, 2017 179.00 179.00 178.35 178.50 1,062 -0.50(-0.28%)
Apr 13, 2017 179.00 179.00 179.00 0 +0.50(+0.28%)
Apr 11, 2017 178.50 178.50 178.50 0 +1.70(+0.96%)
Apr 10, 2017 176.00 176.80 176.00 176.80 352 +1.80(+1.03%)
Apr 07, 2017 174.99 175.00 174.99 175.00 200 +0.00(+0.00%)
Apr 06, 2017 174.50 175.00 174.50 175.00 663 -0.06(-0.03%)
Apr 04, 2017 175.06 175.06 175.06 64 +0.06(+0.03%)
Apr 03, 2017 172.12 175.00 172.12 175.00 1,787 +2.89(+1.68%)
Mar 31, 2017 171.98 173.00 171.98 172.11 1,706 +0.11(+0.06%)
Mar 29, 2017 172.00 172.00 172.00 49 +1.00(+0.58%)
Mar 27, 2017 171.00 171.00 171.00 125 -0.10(-0.06%)
Mar 24, 2017 171.10 171.10 171.10 171.10 205 +0.09(+0.05%)
Mar 21, 2017 171.01 171.01 171.01 0 -0.16(-0.09%)
Mar 20, 2017 171.17 171.17 171.17 171.17 140 -0.09(-0.05%)
Mar 17, 2017 171.26 171.26 171.26 171.26 140 -0.30(-0.17%)
Mar 16, 2017 171.07 171.56 171.01 171.56 547 -1.62(-0.94%)
Mar 15, 2017 171.55 173.18 171.55 173.18 322 +2.17(+1.27%)
Mar 14, 2017 171.01 171.01 171.01 171.01 140 +0.92(+0.54%)
Mar 13, 2017 171.18 171.18 170.08 170.09 1,048 -1.80(-1.05%)
Mar 10, 2017 171.89 171.89 171.89 171.89 240 -2.11(-1.21%)
Mar 08, 2017 174.00 174.00 174.00 0 +2.00(+1.16%)
Mar 06, 2017 172.00 172.00 172.00 0 -1.07(-0.62%)
Mar 03, 2017 173.07 173.07 173.07 173.07 205 +0.07(+0.04%)
Mar 02, 2017 172.17 173.00 172.17 173.00 250 +0.01(+0.01%)
Mar 01, 2017 174.78 174.78 172.99 172.99 300 +1.87(+1.09%)
Feb 28, 2017 171.12 171.12 171.12 171.12 140 -4.36(-2.48%)
Feb 24, 2017 175.48 175.48 175.48 40 +2.23(+1.29%)
Feb 23, 2017 174.55 174.90 173.25 173.25 1,107 +0.75(+0.43%)
Feb 22, 2017 172.48 172.50 172.48 172.50 524 +3.93(+2.33%)
Feb 17, 2017 168.57 168.57 168.57 25 -2.43(-1.42%)
Feb 16, 2017 171.00 171.00 171.00 171.00 191 -1.76(-1.02%)
Feb 14, 2017 172.76 172.76 172.76 0 +1.76(+1.03%)
Feb 13, 2017 171.00 171.10 171.00 171.00 10,749 +0.89(+0.52%)
Feb 10, 2017 169.07 170.11 169.01 170.11 300 -1.03(-0.60%)
Feb 09, 2017 171.00 171.14 170.00 171.14 2,523 +0.13(+0.08%)
Feb 08, 2017 171.11 171.11 171.01 171.01 400 -1.26(-0.73%)
Feb 07, 2017 172.27 172.27 172.27 172.27 230 +1.27(+0.74%)
Feb 03, 2017 171.00 171.00 171.00 0 -2.97(-1.71%)
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.