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 (%)
Sep 25, 2014 145.00 145.00 145.00 100 -3.75(-2.52%)
Sep 24, 2014 148.75 148.75 148.75 148.75 200 +0.00(+0.00%)
Sep 22, 2014 148.75 148.75 148.75 100 -0.25(-0.17%)
Sep 19, 2014 149.00 149.00 149.00 149.00 150 -1.50(-1.00%)
Sep 18, 2014 150.50 150.50 150.50 150.50 120 -0.88(-0.58%)
Sep 17, 2014 150.90 151.38 150.90 151.38 420 +1.53(+1.02%)
Sep 16, 2014 150.15 150.15 149.85 149.85 550 -1.17(-0.77%)
Sep 15, 2014 152.25 152.25 151.00 151.02 570 -0.98(-0.64%)
Sep 12, 2014 151.50 152.00 151.50 152.00 600 +0.65(+0.43%)
Sep 11, 2014 151.50 151.50 151.35 151.35 543 +1.19(+0.79%)
Sep 09, 2014 150.16 150.16 150.16 61 +0.01(+0.01%)
Sep 08, 2014 150.15 150.15 150.15 150.15 300 +0.15(+0.10%)
Sep 05, 2014 150.13 150.25 150.00 150.00 1,505 +0.00(+0.00%)
Sep 03, 2014 150.00 150.00 150.00 0 -0.25(-0.17%)
Sep 02, 2014 150.25 150.25 150.25 150.25 300 +0.25(+0.17%)
Aug 29, 2014 150.00 150.00 150.00 0 +0.00(+0.00%)
Aug 28, 2014 150.00 150.00 150.00 150.00 100 -0.10(-0.07%)
Aug 27, 2014 149.99 150.25 149.99 150.10 1,415 -0.01(-0.01%)
Aug 26, 2014 150.00 150.25 150.00 150.11 804 +0.11(+0.07%)
Aug 25, 2014 150.15 150.15 150.00 150.00 360 -0.15(-0.10%)
Aug 22, 2014 150.15 150.15 150.15 150.15 110 +0.15(+0.10%)
Aug 21, 2014 150.00 110 +2.51(+1.70%)
Aug 20, 2014 147.49 147.49 218 +0.84(+0.57%)
Aug 19, 2014 145.10 146.65 145.10 146.65 800 +2.65(+1.84%)
Aug 15, 2014 144.11 144.11 144.00 144.00 206 +0.00(+0.00%)
Aug 14, 2014 144.00 58 +1.00(+0.70%)
Aug 12, 2014 143.00 0 +0.92(+0.65%)
Aug 11, 2014 142.00 142.08 142.00 142.08 525 -1.92(-1.33%)
Aug 08, 2014 144.00 0 +0.00(+0.00%)
Aug 05, 2014 144.00 0 -5.57(-3.72%)
Aug 01, 2014 149.57 149.57 149.57 0 -1.69(-1.12%)
Jul 31, 2014 153.00 153.26 151.26 151.26 2,550 -2.49(-1.62%)
Jul 30, 2014 153.00 153.75 153.00 153.75 800 +0.75(+0.49%)
Jul 29, 2014 153.00 153.00 153.00 153.00 97 -0.34(-0.22%)
Jul 28, 2014 153.00 153.34 153.00 153.34 1,101 +0.34(+0.22%)
Jul 25, 2014 153.15 153.15 153.00 153.00 205 -0.99(-0.64%)
Jul 24, 2014 153.99 153.99 153.99 153.99 370 +1.44(+0.94%)
Jul 23, 2014 152.54 152.55 152.52 152.55 1,027 -1.00(-0.65%)
Jul 22, 2014 153.55 153.55 153.55 153.55 212 -0.16(-0.10%)
Jul 21, 2014 153.71 153.71 153.71 153.71 100 -0.29(-0.19%)
Jul 17, 2014 154.00 154.00 0 +0.00(+0.00%)
Jul 16, 2014 154.00 154.00 154.00 154.00 2,108 +0.01(+0.01%)
Jul 15, 2014 153.00 153.99 153.00 153.99 355 +0.38(+0.25%)
Jul 09, 2014 153.61 153.61 40 +0.86(+0.56%)
Jul 08, 2014 152.75 152.75 152.75 152.75 100 -0.85(-0.55%)
Jul 07, 2014 153.00 153.80 152.00 153.60 1,686 +0.63(+0.41%)
Jul 04, 2014 153.00 153.00 152.97 152.97 549 +2.77(+1.84%)
Jul 03, 2014 150.25 150.25 150.20 150.20 1,369 +0.20(+0.13%)
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.