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%)
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.