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 29, 2016 130.00 130.00 130.00 130.00 100 -3.48(-2.61%)
Jan 28, 2016 133.47 133.48 133.47 133.48 350 +6.43(+5.06%)
Jan 26, 2016 127.05 127.05 127.05 47 +0.80(+0.63%)
Jan 25, 2016 126.25 126.25 126.25 126.25 254 +0.00(+0.00%)
Jan 22, 2016 124.75 126.25 124.34 126.25 500 +2.00(+1.61%)
Jan 21, 2016 130.50 130.50 124.15 124.25 798 -6.30(-4.83%)
Jan 20, 2016 131.01 131.01 130.55 130.55 2,550 -0.43(-0.33%)
Jan 15, 2016 130.98 130.98 130.98 0 -1.02(-0.77%)
Jan 14, 2016 132.01 132.01 130.55 132.00 520 -8.00(-5.71%)
Jan 12, 2016 140.00 140.00 140.00 0 -5.00(-3.45%)
Jan 11, 2016 145.01 145.01 145.00 145.00 211 -3.00(-2.03%)
Jan 08, 2016 151.00 151.00 148.00 148.00 1,165 -3.05(-2.02%)
Jan 07, 2016 151.05 151.05 151.05 151.05 305 -1.95(-1.27%)
Jan 06, 2016 153.01 153.01 153.00 153.00 207 -2.00(-1.29%)
Dec 31, 2015 155.00 155.00 155.00 0 +1.38(+0.90%)
Dec 30, 2015 153.62 153.62 153.62 153.62 175 +0.12(+0.08%)
Dec 29, 2015 153.51 153.51 153.50 153.50 327 -4.06(-2.58%)
Dec 23, 2015 157.56 157.56 157.56 0 -0.44(-0.28%)
Dec 22, 2015 158.00 158.00 158.00 158.00 1,255 +0.00(+0.00%)
Dec 21, 2015 157.00 158.00 157.00 158.00 3,100 +1.55(+0.99%)
Dec 17, 2015 156.45 156.45 156.45 24 +5.40(+3.57%)
Dec 15, 2015 151.05 151.05 151.05 0 -2.78(-1.81%)
Dec 14, 2015 154.00 154.00 153.83 153.83 1,320 -0.18(-0.12%)
Dec 10, 2015 154.01 154.01 154.01 0 -1.99(-1.28%)
Dec 09, 2015 156.05 156.05 156.00 156.00 1,100 +0.00(+0.00%)
Dec 08, 2015 156.00 156.00 156.00 156.00 150 +0.99(+0.64%)
Dec 07, 2015 155.01 155.01 155.01 155.01 100 -2.91(-1.84%)
Dec 04, 2015 157.92 157.92 157.92 157.92 100 +2.92(+1.88%)
Dec 03, 2015 155.00 155.00 155.00 155.00 250 -0.79(-0.51%)
Dec 01, 2015 155.79 155.79 155.79 30 +1.68(+1.09%)
Nov 30, 2015 154.11 154.11 154.11 154.11 100 -2.92(-1.86%)
Nov 24, 2015 157.03 157.03 157.03 0 -4.47(-2.77%)
Nov 23, 2015 161.50 161.50 616 +5.30(+3.39%)
Nov 20, 2015 157.94 157.94 156.20 156.20 437 +0.67(+0.43%)
Nov 19, 2015 158.51 158.51 155.29 155.53 1,138 -2.98(-1.88%)
Nov 18, 2015 158.52 158.56 158.51 158.51 300 -0.01(-0.01%)
Nov 13, 2015 158.52 158.52 158.52 11 -3.23(-2.00%)
Nov 12, 2015 160.98 161.75 160.98 161.75 350 +0.75(+0.47%)
Nov 11, 2015 161.00 160.99 161.00 738 +0.01(+0.01%)
Nov 10, 2015 159.99 160.99 159.99 160.99 1,650 +3.49(+2.22%)
Nov 09, 2015 157.51 157.51 157.50 157.50 500 -2.50(-1.56%)
Nov 06, 2015 159.99 160.00 159.99 160.00 200 +2.75(+1.75%)
Nov 05, 2015 157.25 157.25 157.25 157.25 198 -0.80(-0.51%)
Nov 04, 2015 160.99 161.00 158.00 158.05 1,235 -3.05(-1.89%)
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.