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 26, 2022 379.00 0 -0.04(-0.01%)
Apr 22, 2022 379.04 0 -23.23(-5.77%)
Apr 21, 2022 402.27 402.27 402.27 402.27 100 -0.72(-0.18%)
Apr 20, 2022 404.00 404.00 402.99 402.99 421 -1.01(-0.25%)
Apr 19, 2022 404.00 404.00 404.00 404.00 101 +8.96(+2.27%)
Apr 14, 2022 395.04 20 -1.96(-0.49%)
Apr 13, 2022 396.52 397.00 396.52 397.00 491 +15.00(+3.93%)
Apr 11, 2022 382.00 45 +0.00(+0.00%)
Apr 08, 2022 382.00 382.00 382.00 382.00 100 -0.51(-0.13%)
Apr 05, 2022 382.51 20 +11.84(+3.19%)
Apr 04, 2022 370.67 370.67 370.67 370.67 101 -17.33(-4.47%)
Mar 31, 2022 388.00 2 -8.00(-2.02%)
Mar 29, 2022 396.00 0 -4.00(-1.00%)
Mar 28, 2022 395.11 420.00 395.11 400.00 1,855 -3.97(-0.98%)
Mar 25, 2022 400.00 404.99 393.00 403.97 1,200 +9.97(+2.53%)
Mar 24, 2022 394.00 394.00 394.00 394.00 320 +15.00(+3.96%)
Mar 17, 2022 379.00 6 +18.00(+4.99%)
Mar 08, 2022 361.00 49 -19.00(-5.00%)
Mar 04, 2022 380.00 162 -7.00(-1.81%)
Mar 02, 2022 387.00 0 -0.01(-0.00%)
Feb 25, 2022 387.01 3 +0.01(+0.00%)
Feb 23, 2022 387.00 0 +0.00(+0.00%)
Feb 22, 2022 399.33 400.00 387.00 387.00 703 -12.00(-3.01%)
Feb 17, 2022 399.00 0 -5.88(-1.45%)
Feb 16, 2022 404.88 405.00 404.88 404.88 866 +3.96(+0.99%)
Feb 15, 2022 393.00 404.99 393.00 400.92 1,592 +25.91(+6.91%)
Feb 11, 2022 375.01 4 -2.11(-0.56%)
Feb 07, 2022 377.12 0 -5.88(-1.54%)
Feb 01, 2022 383.00 5 -2.69(-0.70%)
Jan 31, 2022 385.69 385.69 385.69 385.69 128 +10.69(+2.85%)
Jan 28, 2022 375.00 375.00 375.00 375.00 602 -1.75(-0.46%)
Jan 26, 2022 376.75 0 -13.25(-3.40%)
Jan 24, 2022 390.00 100 -8.00(-2.01%)
Jan 21, 2022 398.00 398.00 398.00 398.00 184 -11.00(-2.69%)
Jan 20, 2022 413.00 415.00 409.00 409.00 1,443 -6.00(-1.45%)
Jan 19, 2022 407.00 415.00 407.00 415.00 537 +5.30(+1.29%)
Jan 14, 2022 409.70 57 +4.70(+1.16%)
Jan 13, 2022 405.00 405.00 405.00 405.00 100 +0.00(+0.00%)
Jan 12, 2022 407.00 410.00 405.00 405.00 2,212 -2.50(-0.61%)
Jan 11, 2022 407.50 407.50 407.50 407.50 200 +0.00(+0.00%)
Jan 05, 2022 407.50 407.50 407.50 26 -2.50(-0.61%)
Dec 31, 2021 410.00 410.00 410.00 68 +9.52(+2.38%)
Dec 30, 2021 404.97 404.97 400.48 400.48 2,364 +0.51(+0.13%)
Dec 29, 2021 399.97 399.97 399.97 399.97 3,165 -6.83(-1.68%)
Dec 23, 2021 406.80 406.80 406.80 0 -3.20(-0.78%)
Dec 17, 2021 410.00 410.00 410.00 0 -2.25(-0.55%)
Dec 16, 2021 412.25 412.25 412.25 412.25 200 +7.25(+1.79%)
Dec 15, 2021 409.66 409.66 405.00 405.00 230 -7.00(-1.70%)
Dec 10, 2021 412.00 412.00 412.00 0 +0.90(+0.22%)
Dec 09, 2021 411.00 411.50 408.00 411.10 770 +2.50(+0.61%)
Dec 07, 2021 408.60 408.60 408.60 0 -1.40(-0.34%)
Dec 06, 2021 410.00 410.00 410.00 410.00 100 +10.00(+2.50%)
Dec 03, 2021 400.00 400.00 400.00 400.00 374 -5.00(-1.23%)
Dec 02, 2021 405.00 405.00 405.00 405.00 700 +0.00(+0.00%)
Dec 01, 2021 405.00 405.00 405.00 405.00 300 -4.50(-1.10%)
Nov 29, 2021 410.00 409.50 409.50 409.50 700 -0.50(-0.12%)
Nov 26, 2021 410.00 410.00 410.00 410.00 400 +0.00(+0.00%)
Nov 24, 2021 410.00 410.00 410.00 0 +0.00(+0.00%)
Nov 23, 2021 410.00 410.00 410.00 410.00 443 +0.00(+0.00%)
Nov 22, 2021 409.00 410.00 409.00 410.00 400 +1.00(+0.24%)
Nov 19, 2021 409.47 409.47 409.00 409.00 411 +2.00(+0.49%)
Nov 16, 2021 407.00 407.00 407.00 1 +0.00(+0.00%)
Nov 15, 2021 409.00 409.00 407.00 407.00 309 +7.00(+1.75%)
Nov 12, 2021 400.00 400.00 400.00 400.00 264 -2.00(-0.50%)
Nov 11, 2021 402.00 402.00 402.00 402.00 1,018 +2.00(+0.50%)
Nov 09, 2021 400.00 400.00 400.00 400.00 220 +0.00(+0.00%)
Nov 08, 2021 400.00 400.00 400.00 400.00 1,374 +2.50(+0.63%)
Nov 05, 2021 397.50 397.50 397.50 397.50 190 +0.00(+0.00%)
Nov 04, 2021 397.50 397.50 397.50 397.50 101 +1.50(+0.38%)
Nov 03, 2021 397.50 397.50 396.00 396.00 330 +1.27(+0.32%)
Nov 02, 2021 387.50 394.73 387.50 394.73 221 +11.73(+3.06%)
Oct 27, 2021 383.00 383.00 383.00 1 -9.00(-2.30%)
Oct 26, 2021 393.00 393.00 392.00 392.00 870 -1.00(-0.25%)
Oct 25, 2021 390.68 393.00 390.68 393.00 678 +1.00(+0.26%)
Oct 22, 2021 392.00 392.00 392.00 392.00 403 +2.00(+0.51%)
Oct 21, 2021 390.00 390.00 390.00 390.00 265 +0.00(+0.00%)
Oct 20, 2021 390.00 390.00 390.00 390.00 100 +5.06(+1.31%)
Oct 14, 2021 384.94 384.94 384.94 0 -4.06(-1.04%)
Oct 13, 2021 389.00 389.00 389.00 389.00 1,070 +24.49(+6.72%)
Oct 12, 2021 364.51 364.51 364.51 364.51 160 +5.51(+1.53%)
Oct 06, 2021 359.00 359.00 359.00 0 -11.00(-2.97%)
Oct 05, 2021 377.01 377.01 370.00 370.00 1,574 -5.00(-1.33%)
Oct 04, 2021 375.50 375.50 375.00 375.00 452 +5.00(+1.35%)
Oct 01, 2021 390.00 390.00 370.00 370.00 1,158 -20.00(-5.13%)
Sep 30, 2021 390.05 390.05 390.00 390.00 1,100 +0.00(+0.00%)
Sep 29, 2021 390.80 390.80 390.00 390.00 1,130 +0.00(+0.00%)
Sep 28, 2021 390.00 390.00 390.00 390.00 1,600 -5.00(-1.27%)
Sep 27, 2021 395.00 395.00 395.00 395.00 100 +0.00(+0.00%)
Sep 24, 2021 395.00 395.00 395.00 395.00 400 +0.00(+0.00%)
Sep 23, 2021 395.00 395.00 395.00 395.00 543 +19.00(+5.05%)
Sep 15, 2021 376.00 376.00 376.00 0 +0.00(+0.00%)
Sep 03, 2021 376.00 376.00 376.00 0 -9.10(-2.36%)
Aug 31, 2021 385.10 385.10 385.10 4 -13.90(-3.48%)
Aug 30, 2021 399.99 399.99 399.00 399.00 1,467 +9.00(+2.31%)
Aug 27, 2021 390.00 390.00 390.00 390.00 800 +0.00(+0.00%)
Aug 26, 2021 385.00 390.00 385.00 390.00 700 +10.00(+2.63%)
Aug 23, 2021 380.00 380.00 380.00 29 -5.00(-1.30%)
Aug 19, 2021 385.00 385.00 385.00 0 +9.00(+2.39%)
Aug 18, 2021 376.00 376.00 376.00 376.00 180 +6.00(+1.62%)
Aug 17, 2021 385.00 385.00 347.25 370.00 1,540 -20.18(-5.17%)
Aug 11, 2021 390.18 390.18 390.18 5 +0.18(+0.05%)
Aug 09, 2021 390.00 390.00 390.00 25 +0.00(+0.00%)
Jul 29, 2021 390.00 390.00 390.00 10 +5.00(+1.30%)
Jul 28, 2021 385.00 385.00 385.00 385.00 231 -6.00(-1.53%)
Jul 22, 2021 391.00 391.00 391.00 8 -3.98(-1.01%)
Jul 16, 2021 394.98 394.98 394.98 0 +2.98(+0.76%)
Jul 14, 2021 392.00 392.00 392.00 55 +2.00(+0.51%)
Jul 13, 2021 390.00 390.00 390.00 390.00 437 -2.00(-0.51%)
Jul 12, 2021 392.00 392.00 392.00 392.00 1,100 +6.47(+1.68%)
Jul 07, 2021 385.53 385.53 385.53 13 +0.53(+0.14%)
Jul 06, 2021 399.99 400.00 385.00 385.00 1,237 -15.00(-3.75%)
Jul 05, 2021 399.00 400.00 399.00 400.00 905 +1.00(+0.25%)
Jul 02, 2021 392.65 399.00 392.65 399.00 359 +19.00(+5.00%)
Jun 29, 2021 380.00 380.00 380.00 0 -3.50(-0.91%)
Jun 28, 2021 383.50 383.50 383.00 383.50 605 +0.50(+0.13%)
Jun 24, 2021 383.00 383.00 383.00 20 -2.00(-0.52%)
Jun 21, 2021 385.00 385.00 385.00 1 -3.88(-1.00%)
Jun 17, 2021 388.88 388.88 388.88 16 +2.88(+0.75%)
Jun 16, 2021 377.75 388.00 377.75 386.00 492 +8.25(+2.18%)
Jun 14, 2021 377.75 377.75 377.75 377.75 148 +27.75(+7.93%)
Jun 10, 2021 350.00 350.00 350.00 1 -10.00(-2.78%)
Jun 08, 2021 360.00 360.00 360.00 15 +6.00(+1.69%)
Jun 07, 2021 370.05 374.00 354.00 354.00 1,593 -9.00(-2.48%)
Jun 04, 2021 350.00 363.00 350.00 363.00 215 -17.00(-4.47%)
Jun 03, 2021 369.00 380.00 369.00 380.00 1,223 +17.40(+4.80%)
Jun 02, 2021 365.00 365.00 362.10 362.60 622 +2.60(+0.72%)
Jun 01, 2021 360.00 360.00 360.00 360.00 250 +5.75(+1.62%)
May 31, 2021 354.25 354.25 354.25 354.25 200 +13.75(+4.04%)
May 26, 2021 340.50 340.50 340.50 15 -15.00(-4.22%)
May 25, 2021 360.00 360.00 355.50 355.50 973 -4.50(-1.25%)
May 20, 2021 360.00 360.00 360.00 0 +18.75(+5.49%)
May 19, 2021 350.00 350.00 341.25 341.25 2,253 -13.75(-3.87%)
May 18, 2021 355.00 355.00 355.00 355.00 301 +5.00(+1.43%)
May 14, 2021 350.00 350.00 350.00 37 -10.00(-2.78%)
May 13, 2021 359.50 360.00 359.50 360.00 478 +15.00(+4.35%)
May 12, 2021 338.22 345.20 338.00 345.00 1,878 +3.00(+0.88%)
May 11, 2021 339.00 342.00 339.00 342.00 471 -17.99(-5.00%)
May 10, 2021 350.00 372.00 350.00 359.99 4,511 +39.89(+12.46%)
May 06, 2021 320.10 320.10 320.10 0 -9.90(-3.00%)
May 05, 2021 330.06 330.06 330.00 330.00 595 +0.00(+0.00%)
May 04, 2021 342.17 345.00 330.00 330.00 325 -10.00(-2.94%)
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.