Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senvest Capital Inc (TSX: SEC )

325.00 UNCHANGED
Last Price Updated: 9:30 AM EST, Nov 5, 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 (%)
Oct 31, 2013 124.45 124.45 123.50 123.50 1,600 -0.03(-0.02%)
Oct 30, 2013 125.01 125.01 123.53 123.53 1,179 -1.47(-1.18%)
Oct 29, 2013 124.51 125.56 124.51 125.00 1,712 +1.99(+1.62%)
Oct 28, 2013 122.00 125.50 122.00 123.01 2,273 +2.01(+1.66%)
Oct 25, 2013 120.20 121.00 119.98 121.00 1,540 +1.00(+0.83%)
Oct 24, 2013 128.00 128.50 120.00 120.00 5,307 +2.48(+2.11%)
Oct 23, 2013 116.54 118.63 116.53 117.52 1,055 +1.02(+0.88%)
Oct 22, 2013 111.00 116.51 111.00 116.50 1,100 +5.51(+4.96%)
Oct 21, 2013 110.98 111.00 109.99 110.99 2,220 +3.44(+3.20%)
Oct 18, 2013 107.56 107.56 107.55 107.55 250 -1.45(-1.33%)
Oct 17, 2013 110.03 110.03 109.00 109.00 580 +0.00(+0.00%)
Oct 16, 2013 109.00 109.00 109.00 109.00 1,060 +1.31(+1.22%)
Oct 15, 2013 107.53 107.76 107.53 107.69 1,100 +0.69(+0.64%)
Oct 11, 2013 107.00 107.00 107.00 0 +0.00(+0.00%)
Oct 10, 2013 105.50 107.00 105.50 107.00 12,700 +1.50(+1.42%)
Oct 08, 2013 105.50 105.50 105.50 25 -0.05(-0.05%)
Oct 04, 2013 105.55 105.55 105.55 45 +0.75(+0.72%)
Oct 03, 2013 104.34 105.00 104.34 104.80 3,641 -0.20(-0.19%)
Oct 02, 2013 104.50 105.00 104.50 105.00 4,730 +0.46(+0.44%)
Oct 01, 2013 105.00 105.00 104.49 104.54 2,332 +0.54(+0.52%)
Sep 30, 2013 103.00 104.00 103.00 104.00 11,790 +0.70(+0.68%)
Sep 27, 2013 103.30 103.30 103.30 103.30 600 +0.60(+0.58%)
Sep 26, 2013 102.10 102.80 102.10 102.70 10,820 +0.60(+0.59%)
Sep 25, 2013 102.40 102.40 102.10 102.10 300 -0.60(-0.58%)
Sep 24, 2013 102.70 102.71 102.70 102.70 2,600 +0.09(+0.09%)
Sep 23, 2013 102.61 102.61 102.61 102.61 100 -0.64(-0.62%)
Sep 20, 2013 103.75 103.75 103.25 103.25 200 +0.25(+0.24%)
Sep 19, 2013 102.49 103.00 102.49 103.00 16,501 +0.69(+0.68%)
Sep 17, 2013 102.31 102.31 102.31 0 -0.18(-0.18%)
Sep 16, 2013 102.49 102.50 102.49 102.49 3,700 +0.01(+0.01%)
Sep 13, 2013 102.49 102.49 102.48 102.48 1,880 +0.48(+0.47%)
Sep 11, 2013 102.00 102.00 102.00 65 +2.00(+2.00%)
Sep 06, 2013 100.00 100.00 100.00 0 -2.00(-1.96%)
Sep 05, 2013 102.00 102.00 101.99 102.00 2,800 +6.00(+6.25%)
Aug 28, 2013 96.00 96.00 96.00 50 -4.00(-4.00%)
Aug 27, 2013 103.53 103.53 100.00 100.00 6,898 -4.00(-3.85%)
Aug 26, 2013 104.00 104.00 104.00 104.00 1,000 +0.00(+0.00%)
Aug 23, 2013 104.89 104.89 104.00 104.00 1,100 +0.00(+0.00%)
Aug 22, 2013 103.99 104.00 103.25 104.00 1,410 +0.01(+0.01%)
Aug 21, 2013 103.99 103.99 103.99 103.99 385 +0.00(+0.00%)
Aug 20, 2013 103.07 103.99 103.07 103.99 2,500 +0.99(+0.96%)
Aug 19, 2013 104.00 104.00 103.00 103.00 650 -1.00(-0.96%)
Aug 16, 2013 104.00 104.00 104.00 104.00 1,850 +0.00(+0.00%)
Aug 14, 2013 104.00 104.00 104.00 0 +0.00(+0.00%)
Aug 13, 2013 104.00 104.00 104.00 104.00 680 +0.00(+0.00%)
Aug 12, 2013 103.00 104.00 103.00 104.00 4,391 +1.00(+0.97%)
Aug 09, 2013 103.00 103.00 103.00 103.00 200 +0.00(+0.00%)
Aug 06, 2013 103.00 103.00 103.00 0 +0.00(+0.00%)
Aug 02, 2013 103.00 103.00 103.00 0 +0.00(+0.00%)
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.