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, 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%)
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.