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 30, 2012 79.68 79.68 79.68 0 +0.00(+0.00%)
Apr 27, 2012 79.68 79.68 79.68 0 +0.00(+0.00%)
Apr 26, 2012 79.68 79.68 79.68 0 +0.00(+0.00%)
Apr 25, 2012 79.68 79.68 79.68 0 +0.00(+0.00%)
Apr 24, 2012 79.68 79.68 79.68 0 +0.00(+0.00%)
Apr 23, 2012 79.68 79.68 79.68 79.68 100 -4.22(-5.03%)
Apr 20, 2012 83.90 83.90 83.90 0 +0.00(+0.00%)
Apr 19, 2012 83.90 83.90 83.90 0 +0.00(+0.00%)
Apr 18, 2012 83.90 83.90 83.90 0 +0.00(+0.00%)
Apr 17, 2012 83.90 83.90 83.90 0 +0.00(+0.00%)
Apr 16, 2012 83.90 83.90 83.90 0 +0.00(+0.00%)
Apr 13, 2012 83.90 83.90 83.90 0 +0.00(+0.00%)
Apr 12, 2012 83.90 83.90 83.90 0 +0.00(+0.00%)
Apr 11, 2012 83.90 83.90 83.90 0 +0.00(+0.00%)
Apr 10, 2012 83.90 83.90 83.90 0 +0.00(+0.00%)
Apr 09, 2012 83.90 83.90 83.90 0 +0.00(+0.00%)
Apr 05, 2012 83.90 83.90 83.90 83.90 106 +4.60(+5.80%)
Apr 04, 2012 79.30 79.30 79.30 0 +0.00(+0.00%)
Apr 03, 2012 79.30 79.30 79.30 79.30 100 -0.02(-0.03%)
Apr 02, 2012 79.32 79.32 79.32 79.32 100 +4.94(+6.64%)
Mar 30, 2012 74.38 74.38 74.38 74.38 0 +0.00(+0.00%)
Mar 29, 2012 74.38 74.38 74.38 0 +0.00(+0.00%)
Mar 28, 2012 74.38 74.38 74.38 0 +0.00(+0.00%)
Mar 27, 2012 74.38 74.38 74.38 0 +0.00(+0.00%)
Mar 26, 2012 74.38 74.38 74.38 0 +0.00(+0.00%)
Mar 23, 2012 74.38 74.38 74.38 0 +0.00(+0.00%)
Mar 22, 2012 74.38 74.38 74.38 0 +0.00(+0.00%)
Mar 21, 2012 74.38 74.38 74.38 0 +0.00(+0.00%)
Mar 20, 2012 74.38 74.38 74.38 0 +0.00(+0.00%)
Mar 19, 2012 74.38 74.38 74.38 74.38 0 +0.00(+0.00%)
Mar 16, 2012 74.38 74.38 74.38 0 +0.00(+0.00%)
Mar 15, 2012 74.38 74.38 74.38 0 +0.00(+0.00%)
Mar 14, 2012 74.38 74.38 74.38 0 +0.00(+0.00%)
Mar 13, 2012 74.38 74.38 74.38 74.38 100 -2.62(-3.40%)
Mar 12, 2012 77.00 77.00 77.00 77.00 0 +0.00(+0.00%)
Mar 09, 2012 77.00 77.00 77.00 0 +0.00(+0.00%)
Mar 08, 2012 77.00 77.00 77.00 0 +0.00(+0.00%)
Mar 07, 2012 77.00 77.00 77.00 0 +0.00(+0.00%)
Mar 06, 2012 77.00 77.00 77.00 0 +0.00(+0.00%)
Mar 05, 2012 77.00 77.00 77.00 0 +0.00(+0.00%)
Mar 02, 2012 77.00 77.00 77.00 0 +0.00(+0.00%)
Mar 01, 2012 77.00 77.00 77.00 77.00 0 +0.00(+0.00%)
Feb 29, 2012 77.00 77.00 77.00 0 +0.00(+0.00%)
Feb 28, 2012 77.00 77.00 77.00 0 +0.00(+0.00%)
Feb 27, 2012 77.00 77.00 77.00 0 +0.00(+0.00%)
Feb 24, 2012 77.00 77.00 77.00 77.00 0 +0.00(+0.00%)
Feb 23, 2012 77.00 77.00 77.00 0 +0.00(+0.00%)
Feb 22, 2012 77.00 77.00 77.00 77.00 100 +2.00(+2.67%)
Feb 21, 2012 75.00 75.00 75.00 0 +0.00(+0.00%)
Feb 17, 2012 75.00 75.00 75.00 0 +0.00(+0.00%)
Feb 16, 2012 75.00 75.00 75.00 0 +0.00(+0.00%)
Feb 15, 2012 75.00 75.00 75.00 0 +0.00(+0.00%)
Feb 14, 2012 75.00 75.00 75.00 0 +0.00(+0.00%)
Feb 13, 2012 75.00 75.00 75.00 0 +0.00(+0.00%)
Feb 10, 2012 75.00 75.00 75.00 0 +0.00(+0.00%)
Feb 09, 2012 75.00 75.00 75.00 0 +0.00(+0.00%)
Feb 08, 2012 75.00 75.00 75.00 0 +0.00(+0.00%)
Feb 07, 2012 75.00 75.00 75.00 0 +0.00(+0.00%)
Feb 06, 2012 75.00 75.00 75.00 0 +0.00(+0.00%)
Feb 03, 2012 75.00 75.00 75.00 0 +0.00(+0.00%)
Feb 02, 2012 75.00 75.00 75.00 75.00 100 +2.50(+3.45%)
Feb 01, 2012 72.50 72.50 72.50 0 +0.00(+0.00%)
Jan 31, 2012 72.50 72.50 72.50 72.50 0 +0.00(+0.00%)
Jan 30, 2012 72.50 72.50 72.50 72.50 0 +0.00(+0.00%)
Jan 27, 2012 72.50 72.50 72.50 72.50 0 +0.00(+0.00%)
Jan 26, 2012 72.50 72.50 72.50 0 +0.00(+0.00%)
Jan 25, 2012 72.50 72.50 72.50 72.50 0 +0.00(+0.00%)
Jan 24, 2012 72.50 72.50 72.50 0 +0.00(+0.00%)
Jan 23, 2012 72.50 72.50 72.50 0 +0.00(+0.00%)
Jan 20, 2012 72.50 72.50 72.50 0 +0.00(+0.00%)
Jan 19, 2012 72.50 72.50 72.50 72.50 100 +2.50(+3.57%)
Jan 18, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Jan 17, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Jan 16, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Jan 13, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Jan 12, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Jan 11, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Jan 10, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Jan 09, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Jan 06, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Jan 05, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Jan 04, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 30, 2011 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 29, 2011 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 28, 2011 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 23, 2011 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 21, 2011 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 20, 2011 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 19, 2011 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 16, 2011 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 15, 2011 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 14, 2011 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 13, 2011 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 12, 2011 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 09, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 08, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 07, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 06, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 05, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 02, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 01, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Nov 30, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Nov 29, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Nov 28, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Nov 25, 2011 70.00 70.00 70.00 0 +0.00(+0.00%)
Nov 24, 2011 70.00 70.00 70.00 70.00 600 -8.00(-10.26%)
Nov 23, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 22, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 21, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 18, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 17, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 16, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 15, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 14, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 11, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 10, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 09, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 08, 2011 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 07, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 04, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 03, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 02, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 01, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
Oct 31, 2011 78.00 78.00 78.00 78.00 100 +12.00(+18.18%)
Oct 28, 2011 66.00 66.00 66.00 0 +0.00(+0.00%)
Oct 27, 2011 66.00 66.00 66.00 0 +0.00(+0.00%)
Oct 26, 2011 66.00 66.00 66.00 0 +0.00(+0.00%)
Oct 25, 2011 66.00 66.00 66.00 66.00 200 +1.00(+1.54%)
Oct 24, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 21, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 20, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 19, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 18, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 17, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 14, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 13, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 12, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 11, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 07, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 06, 2011 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 05, 2011 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 04, 2011 65.00 65.00 65.00 65.00 100 -2.00(-2.99%)
Oct 03, 2011 67.00 67.00 67.00 67.00 200 -3.38(-4.80%)
Sep 30, 2011 70.38 70.38 70.38 70.38 0 +0.00(+0.00%)
Sep 29, 2011 69.00 70.38 69.00 70.38 700 +0.88(+1.27%)
Sep 28, 2011 69.50 69.50 69.50 0 +0.00(+0.00%)
Sep 27, 2011 69.50 69.50 69.50 69.50 0 +0.00(+0.00%)
Sep 26, 2011 69.50 69.50 69.50 69.50 100 -0.50(-0.71%)
Sep 23, 2011 70.00 70.00 70.00 70.00 200 -1.34(-1.88%)
Sep 22, 2011 71.34 71.34 71.34 0 +0.00(+0.00%)
Sep 21, 2011 71.34 71.34 71.34 71.34 200 +1.18(+1.68%)
Sep 20, 2011 70.16 70.16 70.16 0 +0.00(+0.00%)
Sep 19, 2011 70.16 70.16 70.16 0 +0.00(+0.00%)
Sep 16, 2011 70.16 70.16 70.16 70.16 200 -1.34(-1.87%)
Sep 15, 2011 71.50 71.50 71.50 71.50 0 +0.00(+0.00%)
Sep 14, 2011 71.50 71.50 71.50 71.50 0 +0.00(+0.00%)
Sep 13, 2011 71.50 71.50 71.50 71.50 0 +0.00(+0.00%)
Sep 12, 2011 71.36 71.50 71.36 71.50 400 -2.50(-3.38%)
Sep 09, 2011 74.00 74.00 74.00 74.00 100 +0.00(+0.00%)
Sep 08, 2011 74.00 74.00 74.00 74.00 0 +0.00(+0.00%)
Sep 07, 2011 74.00 74.00 74.00 0 +0.00(+0.00%)
Sep 06, 2011 74.00 74.00 74.00 0 +0.00(+0.00%)
Sep 02, 2011 74.00 74.00 74.00 74.00 200 -0.60(-0.80%)
Sep 01, 2011 74.60 74.60 74.60 0 +0.00(+0.00%)
Aug 31, 2011 74.60 74.60 74.60 0 +0.00(+0.00%)
Aug 30, 2011 74.60 74.60 74.60 0 +0.00(+0.00%)
Aug 29, 2011 74.60 74.60 74.60 0 +0.00(+0.00%)
Aug 26, 2011 74.60 74.60 74.60 0 +0.00(+0.00%)
Aug 25, 2011 74.60 74.60 74.60 74.60 0 +0.00(+0.00%)
Aug 24, 2011 74.60 74.60 74.60 0 +0.00(+0.00%)
Aug 23, 2011 79.00 79.00 74.60 74.60 600 -6.40(-7.90%)
Aug 22, 2011 81.00 81.00 81.00 0 +0.00(+0.00%)
Aug 19, 2011 81.00 81.00 81.00 81.00 100 +0.00(+0.00%)
Aug 18, 2011 82.00 82.00 81.00 81.00 300 -2.00(-2.41%)
Aug 17, 2011 83.00 83.00 83.00 83.00 200 -2.00(-2.35%)
Aug 16, 2011 85.00 85.00 85.00 0 +0.00(+0.00%)
Aug 15, 2011 85.00 85.00 85.00 85.00 0 +0.00(+0.00%)
Aug 12, 2011 85.00 85.00 85.00 85.00 100 +10.00(+13.33%)
Aug 11, 2011 75.00 75.00 75.00 75.00 100 +0.14(+0.19%)
Aug 10, 2011 74.86 74.86 74.86 74.86 0 +0.00(+0.00%)
Aug 09, 2011 74.86 74.86 74.86 74.86 300 -0.45(-0.60%)
Aug 08, 2011 85.50 85.50 75.31 75.31 500 -10.57(-12.31%)
Aug 05, 2011 85.88 85.88 85.88 85.88 0 +0.00(+0.00%)
Aug 04, 2011 85.88 85.88 85.88 85.88 100 +0.88(+1.04%)
Aug 03, 2011 85.00 85.00 85.00 85.00 500 -1.30(-1.51%)
Aug 02, 2011 89.02 89.02 86.30 86.30 800 +1.04(+1.22%)
Jul 29, 2011 85.26 85.26 85.26 0 +0.00(+0.00%)
Jul 28, 2011 85.26 85.26 85.26 0 +0.00(+0.00%)
Jul 27, 2011 85.26 85.26 85.26 0 +0.00(+0.00%)
Jul 26, 2011 85.26 85.26 85.26 0 +0.00(+0.00%)
Jul 25, 2011 85.26 85.26 85.26 85.26 100 -2.74(-3.11%)
Jul 22, 2011 88.00 88.00 88.00 0 +0.00(+0.00%)
Jul 21, 2011 88.00 88.00 88.00 88.00 300 -1.00(-1.12%)
Jul 20, 2011 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 19, 2011 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 18, 2011 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 15, 2011 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 14, 2011 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 13, 2011 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 12, 2011 89.00 89.00 89.00 89.00 100 +0.50(+0.56%)
Jul 11, 2011 88.50 88.50 88.50 0 +0.00(+0.00%)
Jul 08, 2011 88.50 88.50 88.50 0 +0.00(+0.00%)
Jul 07, 2011 88.50 88.50 88.50 0 +0.00(+0.00%)
Jul 06, 2011 88.50 88.50 88.50 88.50 100 +0.43(+0.49%)
Jul 05, 2011 88.07 88.07 88.07 0 +0.00(+0.00%)
Jul 04, 2011 88.07 88.07 88.07 0 +0.00(+0.00%)
Jun 30, 2011 88.07 88.07 88.07 88.07 0 +0.00(+0.00%)
Jun 29, 2011 88.07 88.07 88.07 0 +0.00(+0.00%)
Jun 28, 2011 88.07 88.07 88.07 0 +0.00(+0.00%)
Jun 27, 2011 88.07 88.07 88.07 88.07 100 -0.18(-0.20%)
Jun 24, 2011 88.25 88.25 88.25 0 +0.00(+0.00%)
Jun 23, 2011 88.25 88.25 88.25 88.25 100 +0.69(+0.79%)
Jun 22, 2011 87.56 87.56 87.56 87.56 100 -0.44(-0.50%)
Jun 21, 2011 88.00 88.00 88.00 0 +0.00(+0.00%)
Jun 20, 2011 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Jun 17, 2011 88.00 88.00 88.00 88.00 100 +0.00(+0.00%)
Jun 16, 2011 88.00 88.00 88.00 88.00 200 -0.38(-0.43%)
Jun 15, 2011 88.38 88.38 88.38 88.38 0 +0.00(+0.00%)
Jun 14, 2011 88.38 88.38 88.38 0 +0.00(+0.00%)
Jun 13, 2011 88.38 88.38 88.38 0 +0.00(+0.00%)
Jun 10, 2011 88.49 89.02 88.38 88.38 400 -0.82(-0.92%)
Jun 09, 2011 89.20 89.20 89.20 0 +0.00(+0.00%)
Jun 08, 2011 89.20 89.20 89.20 0 +0.00(+0.00%)
Jun 07, 2011 89.20 89.20 89.20 0 +0.00(+0.00%)
Jun 06, 2011 88.94 89.20 88.94 89.20 300 +0.15(+0.17%)
Jun 03, 2011 89.44 89.75 89.05 89.05 300 +0.25(+0.28%)
May 24, 2011 88.80 88.80 88.80 0 +0.00(+0.00%)
May 20, 2011 88.80 88.80 88.80 88.80 100 +1.76(+2.02%)
May 19, 2011 87.04 87.04 87.04 87.04 200 +1.64(+1.92%)
May 18, 2011 85.40 85.40 85.40 0 +0.00(+0.00%)
May 17, 2011 85.93 85.93 85.40 85.40 1,100 -0.60(-0.70%)
May 16, 2011 81.00 86.00 81.00 86.00 600 +8.00(+10.26%)
May 13, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 12, 2011 78.00 78.00 78.00 50 +0.00(+0.00%)
May 11, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 10, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 09, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 06, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 05, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 04, 2011 78.00 78.00 78.00 0 +0.00(+0.00%)
May 03, 2011 78.00 78.00 78.00 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.