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 (%)
Apr 29, 2016 129.00 129.00 129.00 0 -1.16(-0.89%)
Apr 28, 2016 130.16 130.16 130.16 130.16 100 +0.16(+0.12%)
Apr 27, 2016 130.00 130.00 130.00 130.00 260 +0.00(+0.00%)
Apr 26, 2016 130.00 130.00 130.00 130.00 350 +0.00(+0.00%)
Apr 22, 2016 130.00 130.00 130.00 50 +1.00(+0.78%)
Apr 20, 2016 129.00 129.00 129.00 0 +0.00(+0.00%)
Apr 18, 2016 129.00 129.00 129.00 5 -0.50(-0.39%)
Apr 08, 2016 129.50 129.50 129.50 29 +2.81(+2.22%)
Apr 07, 2016 126.69 126.69 126.69 126.69 601 +0.00(+0.00%)
Apr 06, 2016 126.69 126.69 126.69 126.69 530 +0.00(+0.00%)
Apr 05, 2016 126.69 126.69 126.69 126.69 523 +0.69(+0.55%)
Apr 01, 2016 126.00 126.00 126.00 0 +0.23(+0.18%)
Mar 31, 2016 125.77 125.77 125.77 125.77 202 +2.63(+2.14%)
Mar 30, 2016 121.50 123.14 121.50 123.14 555 +0.72(+0.59%)
Mar 29, 2016 122.43 122.43 122.42 122.42 443 -1.49(-1.20%)
Mar 23, 2016 123.91 123.91 123.91 19 -1.33(-1.06%)
Mar 18, 2016 125.24 125.24 125.24 0 +1.24(+1.00%)
Mar 17, 2016 124.01 124.01 124.00 124.00 364 -0.60(-0.48%)
Mar 16, 2016 125.35 125.35 124.60 124.60 307 -1.40(-1.11%)
Mar 14, 2016 126.00 126.00 126.00 23 -0.26(-0.21%)
Mar 11, 2016 126.26 126.26 126.26 126.26 179 +0.26(+0.21%)
Mar 10, 2016 127.11 127.11 126.00 126.00 731 -2.48(-1.93%)
Mar 09, 2016 128.48 128.48 128.48 128.48 100 -0.02(-0.02%)
Mar 08, 2016 128.50 128.50 128.50 128.50 150 -0.44(-0.34%)
Mar 07, 2016 127.51 128.94 127.50 128.94 480 -1.06(-0.82%)
Mar 04, 2016 129.00 129.00 130.00 373 +1.00(+0.78%)
Mar 03, 2016 128.95 129.00 128.95 129.00 850 +0.00(+0.00%)
Mar 01, 2016 129.00 129.00 129.00 31 +1.00(+0.78%)
Feb 26, 2016 128.00 128.00 128.00 0 +0.00(+0.00%)
Feb 25, 2016 127.99 128.00 127.99 128.00 320 +1.41(+1.11%)
Feb 24, 2016 126.00 126.59 126.00 126.59 200 -1.81(-1.41%)
Feb 18, 2016 128.40 128.40 128.40 125 -0.59(-0.46%)
Feb 17, 2016 123.01 128.99 123.01 128.99 275 +3.99(+3.19%)
Feb 12, 2016 125.00 125.00 125.00 10 +0.00(+0.00%)
Feb 10, 2016 125.00 125.00 125.00 50 +0.00(+0.00%)
Feb 09, 2016 125.01 125.01 125.00 125.00 200 -4.99(-3.84%)
Feb 08, 2016 130.00 130.00 129.99 129.99 570 -0.01(-0.01%)
Feb 05, 2016 130.00 130.00 130.00 130.00 250 -0.51(-0.39%)
Feb 04, 2016 130.65 130.65 130.51 130.51 340 +3.50(+2.76%)
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.