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
Streaming Delayed 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 (%)
Jul 27, 2023 327.51 0 +9.51(+2.99%)
Jul 06, 2023 318.00 0 -1.00(-0.31%)
Jun 13, 2023 319.00 0 +19.00(+6.33%)
Apr 26, 2023 300.00 13 -15.00(-4.76%)
Apr 24, 2023 315.00 33 -12.00(-3.67%)
Mar 16, 2023 327.00 0 +0.00(+0.00%)
Mar 03, 2023 327.00 0 +0.00(+0.00%)
Mar 02, 2023 330.00 330.00 327.00 327.00 1,000 -8.00(-2.39%)
Feb 28, 2023 335.00 0 -5.00(-1.47%)
Feb 23, 2023 340.00 0 +0.00(+0.00%)
Feb 15, 2023 340.00 58 +0.00(+0.00%)
Feb 08, 2023 340.00 0 +3.50(+1.04%)
Jan 23, 2023 336.50 0 +15.50(+4.83%)
Jan 13, 2023 321.00 10 -3.00(-0.93%)
Jan 12, 2023 324.00 324.00 324.00 324.00 200 +0.00(+0.00%)
Dec 30, 2022 324.00 20 -11.00(-3.28%)
Dec 28, 2022 335.00 0 +0.00(+0.00%)
Dec 23, 2022 335.00 0 +0.00(+0.00%)
Dec 21, 2022 335.00 0 -4.93(-1.45%)
Dec 20, 2022 339.93 339.93 339.93 339.93 590 -0.07(-0.02%)
Dec 15, 2022 340.00 0 -1.50(-0.44%)
Dec 14, 2022 339.50 341.50 339.15 341.50 1,847 +1.50(+0.44%)
Dec 07, 2022 340.00 36 -4.99(-1.45%)
Dec 06, 2022 344.99 344.99 344.98 344.99 811 +9.99(+2.98%)
Dec 05, 2022 340.00 340.00 335.00 335.00 1,014 +10.00(+3.08%)
Nov 30, 2022 325.00 40 -0.71(-0.22%)
Nov 29, 2022 325.71 325.71 325.71 325.71 100 +3.21(+1.00%)
Nov 28, 2022 317.00 322.50 317.00 322.50 650 +4.69(+1.48%)
Nov 22, 2022 317.81 0 +1.81(+0.57%)
Nov 16, 2022 316.00 0 +0.77(+0.24%)
Nov 11, 2022 315.23 0 +26.23(+9.08%)
Oct 26, 2022 289.00 20 +10.00(+3.58%)
Oct 13, 2022 279.00 56 -27.25(-8.90%)
Sep 26, 2022 306.25 0 -8.75(-2.78%)
Sep 23, 2022 315.01 315.01 315.00 315.00 801 -13.00(-3.96%)
Sep 15, 2022 328.00 20 -13.50(-3.95%)
Sep 13, 2022 341.50 0 +3.50(+1.04%)
Sep 02, 2022 338.00 0 +0.00(+0.00%)
Aug 30, 2022 338.00 1 +0.00(+0.00%)
Aug 25, 2022 338.00 2 -0.50(-0.15%)
Aug 22, 2022 338.50 0 +5.50(+1.65%)
Aug 19, 2022 333.00 333.00 333.00 333.00 800 -0.70(-0.21%)
Aug 18, 2022 333.70 333.70 333.70 333.70 869 -0.30(-0.09%)
Aug 17, 2022 334.00 334.00 334.00 334.00 740 -0.47(-0.14%)
Aug 16, 2022 318.10 334.47 318.10 334.47 901 +16.36(+5.14%)
Aug 12, 2022 318.11 3 -21.06(-6.21%)
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.