Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senvest Capital Inc (TSX: SEC )

290.00 UNCHANGED
Last Price Updated: 11:20 AM EDT, Apr 29, 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 (%)
Nov 29, 2018 192.50 192.50 192.50 0 +0.00(+0.00%)
Nov 27, 2018 192.50 192.50 192.50 0 -2.50(-1.28%)
Nov 26, 2018 195.00 195.00 195.00 195.00 310 +0.01(+0.01%)
Nov 23, 2018 195.00 195.00 194.99 194.99 400 -1.04(-0.53%)
Nov 22, 2018 198.55 200.00 184.26 196.03 3,850 +8.53(+4.55%)
Nov 21, 2018 187.44 187.50 187.44 187.50 865 +2.50(+1.35%)
Nov 20, 2018 183.01 185.00 183.01 185.00 597 +0.00(+0.00%)
Nov 19, 2018 185.00 185.00 185.00 185.00 217 +0.00(+0.00%)
Nov 16, 2018 188.50 188.50 185.00 185.00 930 -3.00(-1.60%)
Nov 15, 2018 188.00 188.00 188.00 188.00 231 +0.01(+0.01%)
Nov 13, 2018 187.99 187.99 187.99 0 -3.01(-1.58%)
Nov 12, 2018 191.00 191.00 191.00 20 +0.00(+0.00%)
Nov 08, 2018 191.00 191.00 191.00 0 +0.00(+0.00%)
Nov 07, 2018 192.00 192.00 191.00 191.00 541 -4.67(-2.39%)
Nov 06, 2018 195.67 195.67 195.67 195.67 100 +0.68(+0.35%)
Nov 05, 2018 194.99 194.99 194.99 58 +0.00(+0.00%)
Oct 26, 2018 194.99 194.99 194.99 0 -2.02(-1.03%)
Oct 24, 2018 197.01 197.01 197.01 0 -6.13(-3.02%)
Oct 23, 2018 203.14 203.14 203.14 203.14 100 -6.86(-3.27%)
Oct 22, 2018 210.00 210.00 210.00 210.00 651 -0.26(-0.12%)
Oct 18, 2018 210.26 210.26 210.26 0 +0.00(+0.00%)
Oct 16, 2018 210.26 210.26 210.26 0 +0.26(+0.12%)
Oct 15, 2018 210.00 210.00 210.00 33 +0.00(+0.00%)
Oct 11, 2018 210.00 210.00 210.00 0 +0.00(+0.00%)
Oct 10, 2018 210.00 210.00 210.00 35 +0.00(+0.00%)
Oct 09, 2018 209.99 210.00 209.99 210.00 200 +0.01(+0.00%)
Oct 05, 2018 209.99 209.99 209.99 0 +0.00(+0.00%)
Oct 04, 2018 209.96 209.99 209.96 209.99 411 +6.49(+3.19%)
Oct 01, 2018 203.50 203.50 203.50 0 +0.00(+0.00%)
Sep 28, 2018 203.50 203.50 203.50 50 +0.00(+0.00%)
Sep 27, 2018 203.50 203.50 203.50 8 +0.00(+0.00%)
Sep 26, 2018 203.50 203.50 203.50 203.50 303 -1.80(-0.88%)
Sep 25, 2018 205.30 205.30 205.30 10 +0.00(+0.00%)
Sep 24, 2018 205.01 205.30 205.01 205.30 327 -4.70(-2.24%)
Sep 21, 2018 215.00 215.00 208.96 210.00 600 -5.00(-2.33%)
Sep 18, 2018 215.00 215.00 215.00 0 +0.00(+0.00%)
Sep 17, 2018 215.00 215.00 215.00 92 +0.00(+0.00%)
Sep 14, 2018 215.00 215.00 215.00 215.00 100 +0.00(+0.00%)
Sep 13, 2018 215.00 215.00 215.00 3 +0.00(+0.00%)
Sep 12, 2018 215.00 215.00 215.00 18 +0.00(+0.00%)
Sep 11, 2018 215.00 215.00 215.00 90 +0.00(+0.00%)
Sep 07, 2018 215.00 215.00 215.00 0 +0.00(+0.00%)
Sep 06, 2018 215.00 215.00 215.00 7 +0.00(+0.00%)
Sep 05, 2018 215.00 215.00 215.00 72 +0.00(+0.00%)
Sep 04, 2018 215.00 215.00 215.00 215.00 285 +7.99(+3.86%)
Aug 31, 2018 207.01 207.01 207.01 0 -2.99(-1.42%)
Aug 30, 2018 210.00 210.00 210.00 210.00 300 +1.00(+0.48%)
Aug 29, 2018 209.00 209.00 209.00 209.00 780 -0.01(-0.00%)
Aug 27, 2018 209.01 209.01 209.01 0 -0.89(-0.42%)
Aug 23, 2018 209.90 209.90 209.90 0 +1.89(+0.91%)
Aug 21, 2018 208.01 208.01 208.01 0 +0.01(+0.00%)
Aug 20, 2018 208.02 208.02 208.00 208.00 200 +0.00(+0.00%)
Aug 16, 2018 208.00 208.00 208.00 0 +2.00(+0.97%)
Aug 15, 2018 209.63 212.54 206.00 206.00 1,473 -4.00(-1.90%)
Aug 13, 2018 210.00 210.00 210.00 0 +0.00(+0.00%)
Aug 10, 2018 210.01 210.01 209.99 210.00 430 +0.05(+0.02%)
Aug 09, 2018 209.94 209.95 209.94 209.95 327 -3.05(-1.43%)
Aug 08, 2018 213.00 213.00 213.00 7 +0.00(+0.00%)
Aug 07, 2018 219.85 219.85 213.00 213.00 280 +5.36(+2.58%)
Aug 03, 2018 207.64 207.64 207.64 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 205.01 205.01 205.01 205.01 122 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 25, 2018 209.00 209.00 209.00 17 -1.15(-0.55%)
Jul 24, 2018 212.00 212.00 210.15 210.15 241 -1.85(-0.87%)
Jul 20, 2018 212.00 212.00 212.00 14 +1.90(+0.90%)
Jul 19, 2018 215.51 215.51 210.10 210.10 571 -1.91(-0.90%)
Jul 12, 2018 212.01 212.01 212.01 45 -7.99(-3.63%)
Jul 11, 2018 220.00 220.00 220.00 220.00 1,125 +8.00(+3.77%)
Jul 10, 2018 212.01 212.01 211.00 212.00 452 -0.76(-0.36%)
Jul 09, 2018 212.76 212.76 212.76 212.76 132 -2.49(-1.16%)
Jun 29, 2018 215.25 215.25 215.25 0 +0.02(+0.01%)
Jun 28, 2018 215.23 215.24 215.23 215.23 504 +0.00(+0.00%)
Jun 27, 2018 217.01 217.06 215.23 215.23 1,038 -6.43(-2.90%)
Jun 25, 2018 221.66 221.66 221.66 23 +1.96(+0.89%)
Jun 20, 2018 219.70 219.70 219.70 0 +0.01(+0.00%)
Jun 19, 2018 219.00 219.70 219.00 219.69 900 -0.28(-0.13%)
Jun 18, 2018 219.99 220.00 219.97 219.97 1,744 -1.03(-0.47%)
Jun 14, 2018 221.00 221.00 221.00 0 -5.00(-2.21%)
Jun 13, 2018 225.00 226.00 225.00 226.00 405 +3.98(+1.79%)
Jun 08, 2018 222.02 222.02 222.02 0 -3.98(-1.76%)
Jun 07, 2018 226.01 226.01 226.00 226.00 970 +0.00(+0.00%)
Jun 05, 2018 226.00 226.00 226.00 84 -1.00(-0.44%)
May 31, 2018 227.00 227.00 227.00 0 +0.00(+0.00%)
May 30, 2018 228.00 228.00 227.00 227.00 1,040 +0.00(+0.00%)
May 29, 2018 227.01 227.01 225.51 227.00 1,400 -1.00(-0.44%)
May 24, 2018 228.00 228.00 228.00 0 -7.08(-3.01%)
May 22, 2018 235.08 235.08 235.08 0 -0.92(-0.39%)
May 18, 2018 236.00 236.00 236.00 0 +3.00(+1.29%)
May 17, 2018 232.86 233.00 232.86 233.00 500 +1.00(+0.43%)
May 16, 2018 234.00 234.00 230.63 232.00 770 -8.00(-3.33%)
May 15, 2018 240.00 240.00 240.00 240.00 900 +0.00(+0.00%)
May 14, 2018 240.01 240.01 240.00 240.00 1,233 -5.51(-2.24%)
May 11, 2018 245.51 245.51 245.51 245.51 200 +5.51(+2.30%)
May 02, 2018 240.00 240.00 240.00 0 +5.00(+2.13%)
May 01, 2018 250.00 250.00 235.00 235.00 1,332 -15.00(-6.00%)
Apr 23, 2018 250.00 250.00 250.00 5 +0.00(+0.00%)
Apr 20, 2018 250.01 250.01 250.00 250.00 1,116 +0.00(+0.00%)
Apr 18, 2018 250.00 250.00 250.00 0 +0.01(+0.00%)
Apr 17, 2018 249.99 250.00 249.99 249.99 925 +11.00(+4.60%)
Apr 12, 2018 238.99 238.99 238.99 77 -0.01(-0.00%)
Apr 11, 2018 239.00 239.00 239.00 239.00 200 +0.00(+0.00%)
Apr 04, 2018 239.00 239.00 239.00 30 +0.00(+0.00%)
Apr 03, 2018 235.51 239.00 235.50 239.00 1,050 -0.96(-0.40%)
Mar 28, 2018 239.96 239.96 239.96 0 +0.00(+0.00%)
Mar 27, 2018 239.78 240.06 239.78 239.96 704 +7.96(+3.43%)
Mar 23, 2018 232.00 232.00 232.00 170 +0.00(+0.00%)
Mar 22, 2018 232.00 232.00 232.00 232.00 235 -3.00(-1.28%)
Mar 19, 2018 235.00 235.00 235.00 0 -4.78(-1.99%)
Mar 15, 2018 239.78 239.78 239.78 0 +9.78(+4.25%)
Mar 07, 2018 230.00 230.00 230.00 0 -2.00(-0.86%)
Mar 06, 2018 232.01 232.01 232.00 232.00 200 +2.00(+0.87%)
Mar 02, 2018 230.00 230.00 230.00 0 +0.00(+0.00%)
Feb 28, 2018 230.00 230.00 230.00 0 -2.50(-1.08%)
Feb 27, 2018 232.51 232.51 232.50 232.50 2,121 -2.50(-1.06%)
Feb 26, 2018 235.00 235.00 235.00 235.00 1,118 +5.00(+2.17%)
Feb 22, 2018 230.00 230.00 230.00 8 -2.34(-1.01%)
Feb 21, 2018 232.34 232.34 232.34 232.34 180 +5.13(+2.26%)
Feb 14, 2018 227.21 227.21 227.21 30 +3.71(+1.66%)
Feb 09, 2018 223.50 223.50 223.50 0 -17.50(-7.26%)
Feb 08, 2018 241.00 241.00 241.00 241.00 100 -0.30(-0.12%)
Feb 07, 2018 241.31 241.31 241.30 241.30 200 -2.20(-0.90%)
Feb 05, 2018 243.50 243.50 243.50 7 -3.75(-1.52%)
Feb 02, 2018 247.25 247.25 247.25 247.25 1,800 +0.00(+0.00%)
Jan 31, 2018 247.25 247.25 247.25 0 +0.00(+0.00%)
Jan 30, 2018 247.26 247.26 247.25 247.25 643 +1.26(+0.51%)
Jan 29, 2018 245.20 245.99 245.20 245.99 408 +0.99(+0.40%)
Jan 25, 2018 245.00 245.00 245.00 0 -4.49(-1.80%)
Jan 24, 2018 249.49 249.49 249.49 249.49 1,000 +0.01(+0.00%)
Jan 23, 2018 249.47 249.60 249.47 249.48 1,025 +0.48(+0.19%)
Jan 22, 2018 249.00 249.00 249.00 249.00 396 +0.26(+0.10%)
Jan 17, 2018 248.74 248.74 248.74 0 +0.01(+0.00%)
Jan 15, 2018 248.73 248.73 248.73 98 +0.00(+0.00%)
Jan 12, 2018 250.00 250.00 248.73 248.73 1,280 -1.27(-0.51%)
Jan 11, 2018 250.05 250.05 250.00 250.00 1,286 +0.00(+0.00%)
Jan 08, 2018 250.00 250.00 250.00 0 +0.00(+0.00%)
Jan 05, 2018 247.50 250.00 247.50 250.00 9,139 +2.50(+1.01%)
Jan 04, 2018 249.12 249.12 247.50 247.50 544 -1.62(-0.65%)
Jan 02, 2018 249.12 249.12 249.12 30 +0.02(+0.01%)
Dec 28, 2017 249.10 249.10 249.10 0 +1.65(+0.67%)
Dec 22, 2017 247.45 247.45 247.45 0 +0.45(+0.18%)
Dec 21, 2017 245.00 247.00 245.00 247.00 1,000 +3.00(+1.23%)
Dec 20, 2017 245.00 245.00 244.00 244.00 300 +3.99(+1.66%)
Dec 19, 2017 240.01 240.01 240.01 240.01 102 -2.99(-1.23%)
Dec 18, 2017 242.00 243.01 242.00 243.00 400 -4.00(-1.62%)
Dec 15, 2017 246.99 247.00 245.00 247.00 3,000 +2.00(+0.82%)
Dec 14, 2017 245.00 245.00 245.00 245.00 203 +0.00(+0.00%)
Dec 13, 2017 245.00 245.00 245.00 245.00 800 +0.00(+0.00%)
Dec 11, 2017 245.00 245.00 245.00 0 +0.00(+0.00%)
Dec 08, 2017 245.00 245.00 245.00 245.00 400 +0.00(+0.00%)
Dec 07, 2017 245.00 245.00 244.99 245.00 1,320 +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.