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 29, 2020 110.00 110.00 110.00 0 +5.00(+4.76%)
Apr 28, 2020 105.00 105.00 105.00 105.00 100 +2.50(+2.44%)
Apr 27, 2020 105.25 105.25 100.05 102.50 1,100 -2.75(-2.61%)
Apr 24, 2020 105.25 105.25 105.25 105.25 100 -1.25(-1.17%)
Apr 20, 2020 106.50 106.50 106.50 0 -4.49(-4.05%)
Apr 17, 2020 110.99 110.99 110.99 110.99 101 +0.99(+0.90%)
Apr 14, 2020 110.00 110.00 110.00 0 -0.51(-0.46%)
Apr 13, 2020 111.70 111.70 110.51 110.51 746 -1.49(-1.33%)
Apr 09, 2020 112.00 112.00 112.00 0 +1.99(+1.81%)
Apr 08, 2020 110.00 110.01 110.00 110.01 226 +0.02(+0.02%)
Apr 07, 2020 109.99 109.99 109.99 109.99 100 +9.99(+9.99%)
Apr 06, 2020 105.00 105.00 100.00 100.00 1,205 -9.99(-9.08%)
Apr 03, 2020 109.99 109.99 109.99 109.99 203 +0.00(+0.00%)
Mar 31, 2020 109.99 109.99 109.99 0 +9.98(+9.98%)
Mar 30, 2020 100.01 100.01 100.01 14 +0.00(+0.00%)
Mar 25, 2020 100.01 100.01 100.01 0 +0.00(+0.00%)
Mar 24, 2020 100.01 100.01 100.01 100.01 600 +0.01(+0.01%)
Mar 23, 2020 100.01 100.01 100.00 100.00 200 -20.00(-16.67%)
Mar 20, 2020 120.00 120.00 120.00 120.00 200 -7.00(-5.51%)
Mar 16, 2020 127.00 127.00 127.00 0 -0.01(-0.01%)
Mar 13, 2020 125.51 127.01 125.51 127.01 430 -17.99(-12.41%)
Mar 12, 2020 145.01 145.01 145.00 145.00 500 -8.53(-5.56%)
Mar 10, 2020 153.53 153.53 153.53 0 +0.00(+0.00%)
Mar 09, 2020 157.12 157.12 153.53 153.53 346 -3.58(-2.28%)
Mar 05, 2020 157.11 157.11 157.11 0 -3.39(-2.11%)
Mar 04, 2020 160.50 160.50 160.50 160.50 100 +0.25(+0.16%)
Mar 03, 2020 162.00 162.00 160.25 160.25 400 -1.75(-1.08%)
Mar 02, 2020 161.99 162.00 161.99 162.00 800 +0.00(+0.00%)
Feb 28, 2020 165.01 165.01 162.00 162.00 1,213 -4.25(-2.56%)
Feb 27, 2020 166.50 166.51 166.24 166.25 800 -0.25(-0.15%)
Feb 26, 2020 166.50 166.51 166.50 166.50 608 +0.00(+0.00%)
Feb 25, 2020 167.00 167.00 166.49 166.50 800 -0.50(-0.30%)
Feb 24, 2020 169.50 169.50 167.00 167.00 850 -3.00(-1.76%)
Feb 21, 2020 170.00 170.00 170.00 170.00 500 +0.00(+0.00%)
Feb 20, 2020 170.01 170.01 168.47 170.00 800 +0.00(+0.00%)
Feb 19, 2020 170.00 170.01 170.00 170.00 1,035 +0.00(+0.00%)
Feb 18, 2020 171.00 171.00 170.00 170.00 900 -1.00(-0.58%)
Feb 14, 2020 171.00 171.00 171.00 0 -2.00(-1.16%)
Feb 13, 2020 173.77 173.77 173.00 173.00 1,150 -0.81(-0.47%)
Feb 12, 2020 173.76 174.00 173.76 173.81 900 -1.19(-0.68%)
Feb 11, 2020 175.00 175.00 174.99 175.00 1,210 +0.00(+0.00%)
Feb 10, 2020 175.00 175.00 175.00 175.00 600 +0.00(+0.00%)
Feb 07, 2020 176.00 176.00 175.00 175.00 400 -1.00(-0.57%)
Feb 06, 2020 176.00 176.00 176.00 176.00 1,200 +1.00(+0.57%)
Feb 05, 2020 176.91 176.91 175.00 175.00 800 -1.90(-1.07%)
Feb 04, 2020 177.03 177.03 176.89 176.90 740 -0.10(-0.06%)
Feb 03, 2020 177.00 177.00 177.00 177.00 215 +0.00(+0.00%)
Jan 31, 2020 177.00 177.00 177.00 177.00 300 +0.00(+0.00%)
Jan 30, 2020 177.01 177.01 177.00 177.00 300 -1.00(-0.56%)
Jan 29, 2020 180.00 180.00 178.00 178.00 1,200 -2.10(-1.17%)
Jan 28, 2020 180.11 180.11 180.10 180.10 1,100 +0.00(+0.00%)
Jan 27, 2020 180.11 180.11 180.10 180.10 1,100 +0.10(+0.06%)
Jan 21, 2020 180.00 180.00 180.00 0 +0.00(+0.00%)
Jan 20, 2020 180.00 180.00 180.00 180.00 200 +0.00(+0.00%)
Jan 17, 2020 180.01 180.01 180.00 180.00 200 -1.99(-1.09%)
Jan 16, 2020 181.99 181.99 181.99 30 +0.00(+0.00%)
Jan 15, 2020 181.99 181.99 181.99 181.99 510 +0.73(+0.40%)
Jan 13, 2020 181.26 181.26 181.26 0 +0.01(+0.01%)
Jan 09, 2020 181.25 181.25 181.25 0 +0.00(+0.00%)
Jan 08, 2020 181.25 181.25 181.25 181.25 233 -1.75(-0.96%)
Jan 07, 2020 183.00 183.00 183.00 183.00 300 +1.49(+0.82%)
Jan 06, 2020 176.70 181.51 176.70 181.51 600 +4.82(+2.73%)
Jan 03, 2020 176.68 176.69 176.68 176.69 280 +4.44(+2.58%)
Dec 31, 2019 172.25 172.25 172.25 0 +1.25(+0.73%)
Dec 30, 2019 171.00 171.00 171.00 72 +0.00(+0.00%)
Dec 27, 2019 176.50 176.50 171.00 171.00 1,400 -4.03(-2.30%)
Dec 23, 2019 175.03 175.03 175.03 0 +0.03(+0.02%)
Dec 20, 2019 175.00 175.00 175.00 175.00 100 +0.01(+0.01%)
Dec 16, 2019 174.99 174.99 174.99 0 +5.00(+2.94%)
Dec 13, 2019 169.99 170.00 169.99 169.99 2,000 +2.98(+1.78%)
Dec 12, 2019 167.51 167.51 167.01 167.01 300 +0.01(+0.01%)
Dec 11, 2019 169.99 169.99 167.00 167.00 1,000 -0.05(-0.03%)
Dec 09, 2019 167.05 167.05 167.05 0 +0.04(+0.02%)
Dec 05, 2019 167.01 167.01 167.01 0 +0.50(+0.30%)
Dec 04, 2019 164.95 166.52 164.95 166.51 1,500 +1.56(+0.95%)
Dec 02, 2019 164.95 164.95 164.95 0 +3.95(+2.45%)
Nov 28, 2019 161.00 161.00 161.00 0 +0.51(+0.32%)
Nov 25, 2019 160.49 160.49 160.49 0 +0.49(+0.31%)
Nov 22, 2019 160.00 160.00 160.00 160.00 1,200 +0.00(+0.00%)
Nov 21, 2019 160.00 160.00 160.00 160.00 1,000 +0.00(+0.00%)
Nov 19, 2019 160.00 160.00 160.00 0 -0.48(-0.30%)
Nov 18, 2019 160.09 160.49 160.09 160.48 1,004 +1.48(+0.93%)
Nov 15, 2019 159.00 159.00 159.00 30 +0.00(+0.00%)
Nov 13, 2019 159.00 159.00 159.00 0 +0.99(+0.63%)
Nov 07, 2019 158.01 158.01 158.01 0 +1.00(+0.64%)
Nov 06, 2019 157.01 157.01 157.01 157.01 200 -1.99(-1.25%)
Nov 05, 2019 159.00 159.00 159.00 4 +0.00(+0.00%)
Nov 01, 2019 159.00 159.00 159.00 0 +2.64(+1.69%)
Oct 24, 2019 156.36 156.36 156.36 0 +0.00(+0.00%)
Oct 23, 2019 156.36 156.36 156.36 156.36 100 +0.00(+0.00%)
Oct 17, 2019 156.36 156.36 156.36 0 -1.74(-1.10%)
Oct 15, 2019 158.10 158.10 158.10 0 +0.00(+0.00%)
Oct 11, 2019 158.10 158.10 158.10 0 +0.00(+0.00%)
Oct 10, 2019 158.09 158.10 158.09 158.10 200 +0.10(+0.06%)
Oct 09, 2019 158.00 158.00 158.00 4 +0.00(+0.00%)
Oct 08, 2019 161.98 161.98 158.00 158.00 1,400 -3.98(-2.46%)
Oct 07, 2019 161.98 161.98 161.98 161.98 100 -1.01(-0.62%)
Oct 04, 2019 163.50 163.50 162.99 162.99 29,000 -0.51(-0.31%)
Oct 03, 2019 163.50 163.50 163.50 163.50 1,000 -0.50(-0.30%)
Oct 02, 2019 164.00 164.00 164.00 164.00 1,000 +0.00(+0.00%)
Sep 30, 2019 164.00 164.00 164.00 164.00 1,000 +0.00(+0.00%)
Sep 27, 2019 164.00 164.00 164.00 164.00 200 +0.00(+0.00%)
Sep 24, 2019 164.00 164.00 164.00 0 +0.00(+0.00%)
Sep 23, 2019 164.00 164.00 164.00 164.00 200 -0.50(-0.30%)
Sep 19, 2019 164.50 164.50 164.50 0 +1.50(+0.92%)
Sep 17, 2019 163.00 163.00 163.00 0 -1.13(-0.69%)
Sep 16, 2019 163.49 164.23 163.47 164.13 1,670 +3.60(+2.24%)
Sep 13, 2019 160.53 160.53 160.53 160.53 100 -0.47(-0.29%)
Sep 12, 2019 160.99 161.00 160.99 161.00 1,300 +1.00(+0.62%)
Sep 11, 2019 159.99 160.00 159.99 160.00 359 +3.99(+2.56%)
Sep 10, 2019 156.01 156.01 156.01 156.01 100 -1.76(-1.12%)
Sep 09, 2019 160.00 160.00 157.77 157.77 1,140 -2.23(-1.39%)
Sep 05, 2019 160.00 160.00 160.00 0 +0.00(+0.00%)
Sep 04, 2019 160.00 160.00 160.00 160.00 300 +0.00(+0.00%)
Sep 03, 2019 160.00 160.00 160.00 160.00 1,094 -3.00(-1.84%)
Aug 30, 2019 163.00 163.00 163.00 0 +0.00(+0.00%)
Aug 28, 2019 163.00 163.00 163.00 0 +0.00(+0.00%)
Aug 23, 2019 163.00 163.00 163.00 0 +0.00(+0.00%)
Aug 22, 2019 163.00 163.00 163.00 48 +0.00(+0.00%)
Aug 21, 2019 162.99 163.00 162.99 163.00 700 -0.44(-0.27%)
Aug 20, 2019 163.41 163.44 163.41 163.44 1,300 -0.21(-0.13%)
Aug 19, 2019 165.94 165.94 163.65 163.65 1,100 -2.35(-1.42%)
Aug 16, 2019 166.00 166.00 165.99 166.00 1,100 -0.74(-0.44%)
Aug 15, 2019 166.74 166.74 166.74 166.74 1,120 +0.00(+0.00%)
Aug 14, 2019 166.74 166.74 166.74 10 +0.00(+0.00%)
Aug 13, 2019 169.31 169.31 160.00 166.74 1,138 -18.26(-9.87%)
Aug 12, 2019 184.99 185.00 184.99 185.00 224 +10.00(+5.71%)
Aug 09, 2019 175.00 175.00 175.00 175.00 283 +6.01(+3.56%)
Aug 08, 2019 168.99 169.00 168.99 168.99 350 -0.91(-0.54%)
Aug 07, 2019 169.90 169.90 169.90 169.90 200 -1.79(-1.04%)
Aug 06, 2019 171.69 171.69 171.69 19 +0.00(+0.00%)
Aug 01, 2019 171.69 171.69 171.69 0 +0.00(+0.00%)
Jul 31, 2019 171.69 171.69 171.69 4 +0.00(+0.00%)
Jul 29, 2019 171.69 171.69 171.69 0 +0.00(+0.00%)
Jul 25, 2019 171.69 171.69 171.69 0 +0.00(+0.00%)
Jul 18, 2019 171.69 171.69 171.69 0 -5.31(-3.00%)
Jul 11, 2019 177.00 177.00 177.00 0 +0.00(+0.00%)
Jul 10, 2019 177.00 177.00 177.00 1 +0.00(+0.00%)
Jul 08, 2019 177.00 177.00 177.00 0 +7.00(+4.12%)
Jul 04, 2019 170.00 170.00 170.00 0 +1.39(+0.82%)
Jul 03, 2019 168.61 168.61 168.61 25 +0.00(+0.00%)
Jul 02, 2019 168.61 168.61 168.61 7 +0.00(+0.00%)
Jun 28, 2019 168.61 168.61 168.61 0 +0.00(+0.00%)
Jun 27, 2019 168.61 168.61 168.61 168.61 209 +0.01(+0.01%)
Jun 26, 2019 168.60 168.60 168.60 168.60 513 +0.10(+0.06%)
Jun 20, 2019 168.50 168.50 168.50 0 -6.33(-3.62%)
Jun 18, 2019 174.83 174.83 174.83 0 +0.00(+0.00%)
Jun 17, 2019 174.83 174.83 174.83 25 +0.00(+0.00%)
Jun 13, 2019 174.83 174.83 174.83 0 +0.00(+0.00%)
Jun 12, 2019 174.80 174.83 174.80 174.83 1,100 +5.33(+3.14%)
Jun 11, 2019 181.01 181.01 161.00 169.50 1,514 -11.50(-6.35%)
Jun 10, 2019 182.00 182.00 181.00 181.00 1,100 -1.00(-0.55%)
Jun 07, 2019 183.05 183.05 182.00 182.00 1,100 -1.05(-0.57%)
Jun 06, 2019 183.06 183.06 183.05 183.05 1,100 +0.00(+0.00%)
Jun 04, 2019 183.05 183.05 183.05 0 -1.95(-1.05%)
Jun 03, 2019 185.00 185.00 185.00 185.00 151 +0.00(+0.00%)
May 31, 2019 184.99 185.02 184.99 185.00 876 -1.27(-0.68%)
May 29, 2019 186.27 186.27 186.27 0 +0.00(+0.00%)
May 24, 2019 186.27 186.27 186.27 0 +0.00(+0.00%)
May 23, 2019 186.27 186.27 186.27 186.27 405 +0.00(+0.00%)
May 22, 2019 186.28 186.28 186.27 186.27 423 -0.01(-0.01%)
May 21, 2019 186.27 186.28 186.27 186.28 237 -0.72(-0.39%)
May 17, 2019 187.00 187.00 187.00 0 +0.00(+0.00%)
May 16, 2019 187.01 187.01 187.00 187.00 1,266 +0.00(+0.00%)
May 15, 2019 187.00 187.00 187.00 187.00 725 -2.00(-1.06%)
May 14, 2019 188.80 189.00 188.80 189.00 600 -4.12(-2.13%)
May 09, 2019 193.12 193.12 193.12 0 +0.00(+0.00%)
May 07, 2019 193.12 193.12 193.12 0 +6.12(+3.27%)
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.