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 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%)
Feb 01, 2017 173.97 173.97 173.97 50 +4.62(+2.73%)
Jan 31, 2017 169.24 169.42 169.00 169.35 1,200 -2.07(-1.21%)
Jan 25, 2017 171.42 171.42 171.42 0 +1.92(+1.13%)
Jan 20, 2017 169.50 169.50 169.50 0 -2.14(-1.25%)
Jan 18, 2017 171.64 171.64 171.64 0 -1.03(-0.60%)
Jan 11, 2017 172.67 172.67 172.67 46 -2.97(-1.69%)
Jan 10, 2017 175.00 175.64 175.00 175.64 3,600 +1.04(+0.60%)
Jan 09, 2017 167.57 174.66 167.57 174.60 1,493 +4.60(+2.71%)
Jan 06, 2017 170.00 170.00 170.00 170.00 180 -1.00(-0.58%)
Jan 05, 2017 175.07 175.07 171.00 171.00 1,520 -4.00(-2.29%)
Jan 04, 2017 174.99 175.00 174.99 175.00 200 +0.36(+0.21%)
Jan 03, 2017 174.36 174.64 174.36 174.64 986 +1.64(+0.95%)
Dec 28, 2016 173.00 173.00 173.00 0 +0.00(+0.00%)
Dec 22, 2016 173.00 173.00 173.00 0 -2.25(-1.28%)
Dec 21, 2016 175.32 175.32 175.25 175.25 1,220 +0.25(+0.14%)
Dec 20, 2016 175.00 175.00 175.00 175.00 208 +0.66(+0.38%)
Dec 19, 2016 171.30 174.34 171.30 174.34 762 +6.33(+3.77%)
Dec 16, 2016 173.70 173.70 168.01 168.01 1,322 -6.98(-3.99%)
Dec 15, 2016 171.36 174.99 170.00 174.99 500 -0.78(-0.44%)
Dec 14, 2016 175.77 175.77 175.77 175.77 135 -3.23(-1.80%)
Dec 13, 2016 178.98 179.00 178.98 179.00 520 -2.99(-1.64%)
Dec 12, 2016 174.63 181.99 174.63 181.99 1,070 +6.79(+3.88%)
Dec 09, 2016 173.01 175.25 173.00 175.20 590 +2.20(+1.27%)
Dec 08, 2016 172.65 173.00 172.65 173.00 200 +0.40(+0.23%)
Dec 07, 2016 175.01 175.01 172.60 172.60 1,100 -2.40(-1.37%)
Dec 05, 2016 175.00 175.00 175.00 0 +3.00(+1.74%)
Dec 02, 2016 172.00 172.01 172.00 172.00 1,150 -1.01(-0.58%)
Dec 01, 2016 173.25 174.98 173.00 173.01 3,991 +8.13(+4.93%)
Nov 30, 2016 165.14 165.14 164.88 164.88 1,100 -0.11(-0.07%)
Nov 29, 2016 163.37 164.99 163.36 164.99 500 +1.63(+1.00%)
Nov 28, 2016 163.35 164.98 163.35 163.36 400 +0.01(+0.01%)
Nov 23, 2016 163.35 163.35 163.35 0 +1.35(+0.83%)
Nov 22, 2016 162.00 162.00 162.00 162.00 200 +2.29(+1.43%)
Nov 21, 2016 152.95 159.71 152.95 159.71 1,982 +6.11(+3.98%)
Nov 18, 2016 153.60 153.61 153.59 153.60 1,400 +1.95(+1.29%)
Nov 17, 2016 151.45 152.47 151.45 151.65 3,900 +0.15(+0.10%)
Nov 16, 2016 150.00 151.76 150.00 151.50 1,300 +0.74(+0.49%)
Nov 14, 2016 150.76 150.76 150.76 120 -0.73(-0.48%)
Nov 11, 2016 151.49 151.61 151.49 151.49 450 +0.49(+0.32%)
Nov 10, 2016 150.00 151.00 150.00 151.00 4,519 +1.01(+0.67%)
Nov 09, 2016 149.99 149.99 149.99 149.99 100 +0.99(+0.66%)
Nov 08, 2016 150.00 150.00 148.00 149.00 2,611 -0.99(-0.66%)
Nov 07, 2016 149.99 149.99 149.99 149.99 170 +1.52(+1.02%)
Nov 03, 2016 148.47 148.47 148.47 0 -3.03(-2.00%)
Oct 24, 2016 151.50 151.50 151.50 50 -5.48(-3.49%)
Oct 20, 2016 156.98 156.98 156.98 0 -0.52(-0.33%)
Oct 18, 2016 157.50 157.50 157.50 0 +0.49(+0.31%)
Oct 14, 2016 157.01 157.01 157.01 0 -1.99(-1.25%)
Oct 11, 2016 159.00 159.00 159.00 38 +1.03(+0.65%)
Oct 07, 2016 157.97 157.97 157.97 0 -5.03(-3.09%)
Oct 06, 2016 155.48 163.00 155.48 163.00 2,287 +7.59(+4.88%)
Oct 05, 2016 153.00 155.41 152.98 155.41 2,510 +2.41(+1.58%)
Oct 04, 2016 153.00 153.00 153.00 153.00 1,015 +1.00(+0.66%)
Oct 03, 2016 152.01 152.01 152.00 152.00 362 -0.05(-0.03%)
Sep 30, 2016 152.05 152.05 152.05 152.05 612 +0.00(+0.00%)
Sep 29, 2016 152.05 152.05 152.05 152.05 1,027 +0.00(+0.00%)
Sep 28, 2016 152.05 152.05 152.05 152.05 170 +0.05(+0.03%)
Sep 27, 2016 152.06 152.06 152.00 152.00 1,572 -1.50(-0.98%)
Sep 26, 2016 153.01 153.50 153.01 153.50 270 -0.50(-0.32%)
Sep 23, 2016 154.00 154.00 154.00 154.00 100 +1.16(+0.76%)
Sep 22, 2016 154.93 154.94 152.84 152.84 460 -0.57(-0.37%)
Sep 20, 2016 153.41 153.41 153.41 0 +3.41(+2.27%)
Sep 13, 2016 150.00 150.00 150.00 0 -1.01(-0.67%)
Sep 09, 2016 151.01 151.01 151.01 12 -0.99(-0.65%)
Sep 08, 2016 151.95 152.00 151.95 152.00 299 +0.35(+0.23%)
Sep 07, 2016 151.65 151.65 151.65 151.65 160 +0.00(+0.00%)
Sep 06, 2016 151.65 152.00 151.65 151.65 1,804 +0.00(+0.00%)
Sep 01, 2016 151.65 151.65 151.65 0 +0.00(+0.00%)
Aug 31, 2016 151.93 151.93 150.98 151.65 1,625 -2.24(-1.46%)
Aug 30, 2016 150.81 153.89 150.81 153.89 200 +3.09(+2.05%)
Aug 29, 2016 150.81 150.81 150.80 150.80 1,100 +0.00(+0.00%)
Aug 26, 2016 150.80 150.80 150.80 150.80 800 +0.00(+0.00%)
Aug 25, 2016 150.80 150.90 150.80 150.80 1,200 +0.00(+0.00%)
Aug 24, 2016 150.80 151.00 150.80 150.80 1,124 +0.00(+0.00%)
Aug 23, 2016 150.80 150.80 150.80 150.80 1,000 -0.05(-0.03%)
Aug 17, 2016 150.85 150.85 150.85 50 +0.45(+0.30%)
Aug 16, 2016 149.92 150.40 149.92 150.40 1,000 +1.64(+1.10%)
Aug 15, 2016 148.76 148.76 148.76 148.76 150 +0.01(+0.01%)
Aug 12, 2016 148.76 148.76 148.74 148.75 500 +0.89(+0.60%)
Aug 11, 2016 147.86 147.86 147.86 147.86 631 -0.13(-0.09%)
Aug 10, 2016 147.00 147.99 147.00 147.99 471 +1.00(+0.68%)
Aug 05, 2016 146.99 146.99 146.99 0 +1.99(+1.37%)
Aug 04, 2016 146.02 146.02 145.00 145.00 235 -0.19(-0.13%)
Aug 03, 2016 144.99 145.19 144.99 145.19 1,921 +2.18(+1.52%)
Aug 02, 2016 143.01 143.01 143.01 143.01 120 +0.50(+0.35%)
Jul 29, 2016 142.51 142.51 142.51 0 +0.01(+0.01%)
Jul 28, 2016 142.49 142.50 142.47 142.50 400 +0.49(+0.35%)
Jul 26, 2016 142.01 142.01 142.01 100 +3.90(+2.82%)
Jul 22, 2016 138.11 138.11 138.11 0 -2.89(-2.05%)
Jul 21, 2016 141.00 141.00 140.99 141.00 5,585 +0.00(+0.00%)
Jul 20, 2016 140.99 141.00 140.99 141.00 3,050 +1.00(+0.71%)
Jul 19, 2016 140.00 140.00 140.00 140.00 1,630 +0.00(+0.00%)
Jul 18, 2016 140.00 140.00 139.99 140.00 1,125 +2.00(+1.45%)
Jul 15, 2016 138.01 138.01 138.00 138.00 950 +1.29(+0.94%)
Jul 13, 2016 136.71 136.71 136.71 0 -5.29(-3.73%)
Jul 12, 2016 140.98 142.00 140.98 142.00 2,120 +6.99(+5.18%)
Jul 07, 2016 135.01 135.01 135.01 130 +0.01(+0.01%)
Jul 05, 2016 135.00 135.00 135.00 135.00 100 -1.00(-0.74%)
Jun 30, 2016 136.00 136.00 136.00 0 -6.00(-4.23%)
Jun 29, 2016 138.83 143.08 138.83 142.00 635 +5.75(+4.22%)
Jun 27, 2016 136.25 136.25 136.25 88 -3.25(-2.33%)
Jun 24, 2016 139.50 139.50 139.50 139.50 130 -0.50(-0.36%)
Jun 23, 2016 139.99 139.99 139.99 140.00 230 +6.08(+4.54%)
Jun 17, 2016 133.92 133.92 133.92 0 -4.08(-2.96%)
Jun 16, 2016 138.00 138.01 138.00 138.00 800 -2.00(-1.43%)
Jun 15, 2016 139.98 140.00 139.98 140.00 450 +0.00(+0.00%)
Jun 14, 2016 139.99 140.00 139.99 140.00 640 -2.01(-1.42%)
Jun 13, 2016 142.01 142.02 142.01 142.01 1,250 +0.00(+0.00%)
Jun 10, 2016 142.43 142.44 142.00 142.01 920 -0.49(-0.34%)
Jun 08, 2016 142.50 142.50 142.50 85 -0.50(-0.35%)
Jun 07, 2016 142.00 143.00 142.00 143.00 1,950 +2.00(+1.42%)
Jun 06, 2016 140.98 141.00 140.98 141.00 750 +3.59(+2.61%)
Jun 03, 2016 137.41 137.41 137.41 137.41 272 -2.59(-1.85%)
Jun 01, 2016 140.00 140.00 140.00 0 +1.99(+1.44%)
May 31, 2016 133.45 138.01 133.45 138.01 600 +8.01(+6.16%)
May 25, 2016 130.00 130.00 130.00 0 +2.54(+1.99%)
May 20, 2016 127.46 127.46 127.46 0 -0.10(-0.08%)
May 19, 2016 127.75 127.75 127.56 127.56 1,431 -0.19(-0.15%)
May 16, 2016 127.75 127.75 127.75 140 -2.00(-1.54%)
May 10, 2016 129.75 129.75 129.75 0 +0.65(+0.50%)
May 06, 2016 129.10 129.10 129.10 6 -0.65(-0.50%)
May 04, 2016 129.75 129.75 129.75 73 +0.85(+0.66%)
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.