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 (%)
Oct 26, 2017 246.42 246.42 246.42 0 +6.77(+2.82%)
Oct 20, 2017 239.65 239.65 239.65 10 +0.00(+0.00%)
Oct 19, 2017 239.54 239.65 239.54 239.65 205 -1.09(-0.45%)
Oct 16, 2017 240.74 240.74 240.74 5 +0.73(+0.30%)
Oct 11, 2017 240.01 240.01 240.01 0 +5.78(+2.47%)
Oct 04, 2017 234.23 234.23 234.23 98 -5.76(-2.40%)
Oct 03, 2017 239.57 239.99 239.57 239.99 720 +13.88(+6.14%)
Sep 29, 2017 226.11 226.11 226.11 17 -3.89(-1.69%)
Sep 28, 2017 229.99 230.00 229.99 230.00 461 -4.00(-1.71%)
Sep 27, 2017 224.99 234.00 224.99 234.00 1,018 +14.00(+6.36%)
Sep 25, 2017 220.00 220.00 220.00 0 +0.00(+0.00%)
Sep 21, 2017 220.00 220.00 220.00 0 +1.00(+0.46%)
Sep 20, 2017 219.01 219.01 218.89 219.00 1,900 -0.95(-0.43%)
Sep 19, 2017 219.95 219.95 219.95 219.95 520 +0.95(+0.43%)
Sep 15, 2017 219.00 219.00 219.00 0 +1.00(+0.46%)
Sep 14, 2017 217.98 218.00 217.97 218.00 2,600 +6.00(+2.83%)
Sep 07, 2017 212.00 212.00 212.00 35 +0.00(+0.00%)
Sep 05, 2017 212.00 212.00 212.00 0 +0.01(+0.00%)
Sep 01, 2017 211.99 209.03 211.99 515 +2.96(+1.42%)
Aug 28, 2017 209.03 209.03 209.03 0 +0.03(+0.01%)
Aug 25, 2017 209.01 209.01 209.00 209.00 300 -0.02(-0.01%)
Aug 23, 2017 209.02 209.02 209.02 0 +0.01(+0.00%)
Aug 22, 2017 208.99 209.01 208.99 209.01 300 +0.01(+0.00%)
Aug 21, 2017 209.01 209.01 209.00 209.00 1,152 +0.00(+0.00%)
Aug 17, 2017 209.00 209.00 209.00 0 +4.00(+1.95%)
Aug 16, 2017 205.00 205.00 205.00 205.00 200 +2.00(+0.99%)
Aug 14, 2017 203.00 203.00 203.00 0 +0.90(+0.45%)
Aug 09, 2017 202.10 202.10 202.10 0 -0.68(-0.34%)
Aug 08, 2017 202.96 202.96 202.10 202.78 446 -1.93(-0.94%)
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.