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 (%)
Dec 31, 2020 174.00 174.00 174.00 0 +0.00(+0.00%)
Dec 30, 2020 174.00 174.00 174.00 5 +0.00(+0.00%)
Dec 29, 2020 175.00 175.00 174.00 174.00 1,206 -1.00(-0.57%)
Dec 23, 2020 175.00 175.00 175.00 0 -0.61(-0.35%)
Dec 22, 2020 175.61 175.61 175.61 175.61 300 -0.34(-0.19%)
Dec 21, 2020 175.95 175.95 175.95 175.95 100 -4.00(-2.22%)
Dec 18, 2020 179.95 179.95 179.95 179.95 100 -0.05(-0.03%)
Dec 16, 2020 180.00 180.00 180.00 0 +0.00(+0.00%)
Dec 11, 2020 180.00 180.00 180.00 0 +0.00(+0.00%)
Dec 10, 2020 180.00 180.00 180.00 58 +0.00(+0.00%)
Dec 09, 2020 179.90 180.00 179.90 180.00 656 +0.10(+0.06%)
Dec 08, 2020 180.00 180.00 179.90 179.90 791 +15.40(+9.36%)
Dec 04, 2020 164.50 164.50 164.50 0 +14.49(+9.66%)
Dec 02, 2020 150.01 150.01 150.01 0 +0.01(+0.01%)
Nov 30, 2020 150.00 150.00 150.00 0 +3.56(+2.43%)
Nov 26, 2020 146.44 146.44 146.44 0 +0.00(+0.00%)
Nov 24, 2020 146.44 146.44 146.44 0 -0.49(-0.33%)
Nov 23, 2020 146.93 146.93 146.93 363 +0.00(+0.00%)
Nov 20, 2020 146.93 146.93 146.93 70 +0.00(+0.00%)
Nov 19, 2020 146.93 146.93 146.93 146.93 100 +1.93(+1.33%)
Nov 18, 2020 151.01 151.01 145.00 145.00 625 -6.00(-3.97%)
Nov 16, 2020 151.00 151.00 151.00 0 +6.00(+4.14%)
Nov 12, 2020 145.00 145.00 145.00 0 -4.00(-2.68%)
Nov 11, 2020 149.02 149.02 149.00 149.00 500 +0.00(+0.00%)
Nov 10, 2020 141.00 149.00 141.00 149.00 1,932 +9.00(+6.43%)
Nov 09, 2020 144.00 149.50 140.00 140.00 1,650 -5.00(-3.45%)
Nov 06, 2020 145.00 145.00 145.00 34 +0.00(+0.00%)
Nov 04, 2020 145.00 145.00 145.00 0 -0.25(-0.17%)
Nov 03, 2020 145.25 145.25 145.25 145.25 837 +10.00(+7.39%)
Oct 30, 2020 135.25 135.25 135.25 0 +0.00(+0.00%)
Oct 29, 2020 135.25 135.25 135.25 135.25 100 +0.00(+0.00%)
Oct 26, 2020 135.25 135.25 135.25 0 +0.00(+0.00%)
Oct 22, 2020 135.25 135.25 135.25 0 +0.00(+0.00%)
Oct 21, 2020 135.25 135.25 135.25 135.25 125 +0.25(+0.19%)
Oct 20, 2020 135.00 140.00 135.00 135.00 1,350 +0.00(+0.00%)
Oct 15, 2020 135.00 135.00 135.00 0 -2.86(-2.07%)
Oct 14, 2020 134.72 137.86 134.72 137.86 600 +2.86(+2.12%)
Oct 09, 2020 135.00 135.00 135.00 0 +0.00(+0.00%)
Oct 08, 2020 135.00 135.00 135.00 135.00 600 +0.00(+0.00%)
Oct 07, 2020 135.00 135.00 135.00 135.00 700 +10.00(+8.00%)
Oct 02, 2020 125.00 125.00 125.00 0 -10.00(-7.41%)
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.