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 (%)
Aug 30, 2019 163.00 163.00 163.00 0 +0.00(+0.00%)
Aug 28, 2019 163.00 163.00 163.00 0 +0.00(+0.00%)
Aug 23, 2019 163.00 163.00 163.00 0 +0.00(+0.00%)
Aug 22, 2019 163.00 163.00 163.00 48 +0.00(+0.00%)
Aug 21, 2019 162.99 163.00 162.99 163.00 700 -0.44(-0.27%)
Aug 20, 2019 163.41 163.44 163.41 163.44 1,300 -0.21(-0.13%)
Aug 19, 2019 165.94 165.94 163.65 163.65 1,100 -2.35(-1.42%)
Aug 16, 2019 166.00 166.00 165.99 166.00 1,100 -0.74(-0.44%)
Aug 15, 2019 166.74 166.74 166.74 166.74 1,120 +0.00(+0.00%)
Aug 14, 2019 166.74 166.74 166.74 10 +0.00(+0.00%)
Aug 13, 2019 169.31 169.31 160.00 166.74 1,138 -18.26(-9.87%)
Aug 12, 2019 184.99 185.00 184.99 185.00 224 +10.00(+5.71%)
Aug 09, 2019 175.00 175.00 175.00 175.00 283 +6.01(+3.56%)
Aug 08, 2019 168.99 169.00 168.99 168.99 350 -0.91(-0.54%)
Aug 07, 2019 169.90 169.90 169.90 169.90 200 -1.79(-1.04%)
Aug 06, 2019 171.69 171.69 171.69 19 +0.00(+0.00%)
Aug 01, 2019 171.69 171.69 171.69 0 +0.00(+0.00%)
Jul 31, 2019 171.69 171.69 171.69 4 +0.00(+0.00%)
Jul 29, 2019 171.69 171.69 171.69 0 +0.00(+0.00%)
Jul 25, 2019 171.69 171.69 171.69 0 +0.00(+0.00%)
Jul 18, 2019 171.69 171.69 171.69 0 -5.31(-3.00%)
Jul 11, 2019 177.00 177.00 177.00 0 +0.00(+0.00%)
Jul 10, 2019 177.00 177.00 177.00 1 +0.00(+0.00%)
Jul 08, 2019 177.00 177.00 177.00 0 +7.00(+4.12%)
Jul 04, 2019 170.00 170.00 170.00 0 +1.39(+0.82%)
Jul 03, 2019 168.61 168.61 168.61 25 +0.00(+0.00%)
Jul 02, 2019 168.61 168.61 168.61 7 +0.00(+0.00%)
Jun 28, 2019 168.61 168.61 168.61 0 +0.00(+0.00%)
Jun 27, 2019 168.61 168.61 168.61 168.61 209 +0.01(+0.01%)
Jun 26, 2019 168.60 168.60 168.60 168.60 513 +0.10(+0.06%)
Jun 20, 2019 168.50 168.50 168.50 0 -6.33(-3.62%)
Jun 18, 2019 174.83 174.83 174.83 0 +0.00(+0.00%)
Jun 17, 2019 174.83 174.83 174.83 25 +0.00(+0.00%)
Jun 13, 2019 174.83 174.83 174.83 0 +0.00(+0.00%)
Jun 12, 2019 174.80 174.83 174.80 174.83 1,100 +5.33(+3.14%)
Jun 11, 2019 181.01 181.01 161.00 169.50 1,514 -11.50(-6.35%)
Jun 10, 2019 182.00 182.00 181.00 181.00 1,100 -1.00(-0.55%)
Jun 07, 2019 183.05 183.05 182.00 182.00 1,100 -1.05(-0.57%)
Jun 06, 2019 183.06 183.06 183.05 183.05 1,100 +0.00(+0.00%)
Jun 04, 2019 183.05 183.05 183.05 0 -1.95(-1.05%)
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.