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 (%)
Nov 30, 2015 154.11 154.11 154.11 154.11 100 -2.92(-1.86%)
Nov 24, 2015 157.03 157.03 157.03 0 -4.47(-2.77%)
Nov 23, 2015 161.50 161.50 616 +5.30(+3.39%)
Nov 20, 2015 157.94 157.94 156.20 156.20 437 +0.67(+0.43%)
Nov 19, 2015 158.51 158.51 155.29 155.53 1,138 -2.98(-1.88%)
Nov 18, 2015 158.52 158.56 158.51 158.51 300 -0.01(-0.01%)
Nov 13, 2015 158.52 158.52 158.52 11 -3.23(-2.00%)
Nov 12, 2015 160.98 161.75 160.98 161.75 350 +0.75(+0.47%)
Nov 11, 2015 161.00 160.99 161.00 738 +0.01(+0.01%)
Nov 10, 2015 159.99 160.99 159.99 160.99 1,650 +3.49(+2.22%)
Nov 09, 2015 157.51 157.51 157.50 157.50 500 -2.50(-1.56%)
Nov 06, 2015 159.99 160.00 159.99 160.00 200 +2.75(+1.75%)
Nov 05, 2015 157.25 157.25 157.25 157.25 198 -0.80(-0.51%)
Nov 04, 2015 160.99 161.00 158.00 158.05 1,235 -3.05(-1.89%)
Nov 03, 2015 161.99 162.00 161.10 161.10 1,132 +6.08(+3.92%)
Oct 28, 2015 155.02 155.02 155.02 100 +0.01(+0.01%)
Oct 27, 2015 155.01 155.01 155.01 155.01 172 -2.79(-1.77%)
Oct 26, 2015 157.80 157.80 157.80 157.80 104 -1.20(-0.75%)
Oct 22, 2015 159.00 159.00 159.00 0 +4.02(+2.59%)
Oct 21, 2015 156.01 156.01 154.97 154.98 797 -1.58(-1.01%)
Oct 20, 2015 158.35 158.35 156.56 156.56 530 -2.44(-1.53%)
Oct 19, 2015 159.01 159.01 159.00 159.00 481 -2.95(-1.82%)
Oct 13, 2015 161.95 161.95 161.95 0 +3.40(+2.14%)
Oct 09, 2015 158.55 158.55 158.55 0 -4.03(-2.48%)
Oct 08, 2015 161.31 162.58 161.30 162.58 1,139 +0.95(+0.59%)
Oct 07, 2015 161.63 161.63 161.63 161.63 199 +1.58(+0.99%)
Oct 06, 2015 160.38 160.38 160.05 160.05 416 -0.46(-0.29%)
Oct 05, 2015 160.51 160.51 160.51 160.51 105 -3.00(-1.83%)
Oct 02, 2015 159.99 163.51 159.99 163.51 699 +3.51(+2.19%)
Oct 01, 2015 158.99 160.00 158.99 160.00 530 -0.25(-0.16%)
Sep 30, 2015 150.05 160.25 150.05 160.25 889 -7.80(-4.64%)
Sep 29, 2015 160.12 168.05 160.11 168.05 1,556 +6.05(+3.73%)
Sep 28, 2015 170.06 170.06 162.00 162.00 1,180 -8.06(-4.74%)
Sep 25, 2015 170.08 170.08 170.06 170.06 350 -0.02(-0.01%)
Sep 24, 2015 172.00 172.00 170.08 170.08 994 -2.45(-1.42%)
Sep 23, 2015 172.53 172.53 172.53 172.53 255 +0.00(+0.00%)
Sep 22, 2015 175.01 175.01 172.53 172.53 580 -2.48(-1.42%)
Sep 21, 2015 178.88 178.90 175.01 175.01 732 -3.88(-2.17%)
Sep 18, 2015 178.88 178.89 178.88 178.89 340 +0.00(+0.00%)
Sep 17, 2015 177.91 178.89 177.91 178.89 400 -0.01(-0.01%)
Sep 16, 2015 178.90 178.90 178.90 178.90 200 -0.01(-0.01%)
Sep 15, 2015 180.30 180.30 177.85 178.91 833 -4.09(-2.23%)
Sep 14, 2015 181.99 183.00 181.99 183.00 580 +3.99(+2.23%)
Sep 11, 2015 179.00 181.55 179.00 179.01 410 +0.01(+0.01%)
Sep 10, 2015 179.00 179.00 178.00 179.00 550 -2.00(-1.10%)
Sep 09, 2015 177.00 181.00 177.00 181.00 1,445 +7.00(+4.02%)
Sep 08, 2015 171.01 174.00 171.01 174.00 310 +2.50(+1.46%)
Sep 02, 2015 171.50 171.50 171.50 0 -1.50(-0.87%)
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.