Skip to main content

Senvest Capital Inc (TSX: SEC )

285.00 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 190.00 190.00 190.00 190.00 200 +1.00(+0.53%)
May 30, 2017 189.00 189.00 189.00 189.00 617 +0.00(+0.00%)
May 26, 2017 189.00 189.00 189.00 11 +0.00(+0.00%)
May 25, 2017 190.00 190.00 189.00 189.00 1,112 +0.00(+0.00%)
May 24, 2017 189.00 189.02 189.00 189.00 700 +0.44(+0.23%)
May 23, 2017 188.56 188.56 188.56 188.56 319 +0.01(+0.01%)
May 19, 2017 188.55 188.55 188.55 188.55 100 +1.05(+0.56%)
May 18, 2017 187.00 187.50 187.00 187.50 1,200 +0.49(+0.26%)
May 17, 2017 186.61 187.01 186.61 187.01 760 +0.40(+0.21%)
May 16, 2017 186.58 186.61 186.46 186.61 1,080 +3.09(+1.68%)
May 15, 2017 183.52 183.52 183.52 183.52 1,080 -2.50(-1.34%)
May 12, 2017 186.37 186.54 186.02 186.02 1,617 +6.02(+3.34%)
May 11, 2017 176.66 180.00 176.66 180.00 1,782 +8.87(+5.18%)
May 10, 2017 170.93 171.22 170.93 171.13 1,065 -3.87(-2.21%)
May 08, 2017 175.00 175.00 175.00 54 -0.11(-0.06%)
May 05, 2017 175.11 175.11 175.11 175.11 140 +0.11(+0.06%)
May 04, 2017 175.00 175.00 175.00 175.00 500 +2.00(+1.16%)
May 02, 2017 173.00 173.00 173.00 17 -3.02(-1.72%)
May 01, 2017 176.02 176.02 176.02 176.02 127 +1.02(+0.58%)
Apr 28, 2017 175.00 175.00 175.00 175.00 200 +4.00(+2.34%)
Apr 27, 2017 177.26 177.26 171.00 171.00 1,260 -5.26(-2.98%)
Apr 26, 2017 176.26 176.26 176.26 176.26 162 -0.71(-0.40%)
Apr 25, 2017 177.40 177.40 176.97 176.97 264 +1.33(+0.76%)
Apr 24, 2017 175.77 175.77 175.64 175.64 492 +0.12(+0.07%)
Apr 21, 2017 175.52 175.52 175.52 175.52 100 +0.44(+0.25%)
Apr 20, 2017 175.08 175.08 175.08 175.08 100 +1.08(+0.62%)
Apr 19, 2017 177.00 177.00 174.00 174.00 2,100 -4.50(-2.52%)
Apr 18, 2017 179.00 179.00 178.35 178.50 1,062 -0.50(-0.28%)
Apr 13, 2017 179.00 179.00 179.00 0 +0.50(+0.28%)
Apr 11, 2017 178.50 178.50 178.50 0 +1.70(+0.96%)
Apr 10, 2017 176.00 176.80 176.00 176.80 352 +1.80(+1.03%)
Apr 07, 2017 174.99 175.00 174.99 175.00 200 +0.00(+0.00%)
Apr 06, 2017 174.50 175.00 174.50 175.00 663 -0.06(-0.03%)
Apr 04, 2017 175.06 175.06 175.06 64 +0.06(+0.03%)
Apr 03, 2017 172.12 175.00 172.12 175.00 1,787 +2.89(+1.68%)
Mar 31, 2017 171.98 173.00 171.98 172.11 1,706 +0.11(+0.06%)
Mar 29, 2017 172.00 172.00 172.00 49 +1.00(+0.58%)
Mar 27, 2017 171.00 171.00 171.00 125 -0.10(-0.06%)
Mar 24, 2017 171.10 171.10 171.10 171.10 205 +0.09(+0.05%)
Mar 21, 2017 171.01 171.01 171.01 0 -0.16(-0.09%)
Mar 20, 2017 171.17 171.17 171.17 171.17 140 -0.09(-0.05%)
Mar 17, 2017 171.26 171.26 171.26 171.26 140 -0.30(-0.17%)
Mar 16, 2017 171.07 171.56 171.01 171.56 547 -1.62(-0.94%)
Mar 15, 2017 171.55 173.18 171.55 173.18 322 +2.17(+1.27%)
Mar 14, 2017 171.01 171.01 171.01 171.01 140 +0.92(+0.54%)
Mar 13, 2017 171.18 171.18 170.08 170.09 1,048 -1.80(-1.05%)
Mar 10, 2017 171.89 171.89 171.89 171.89 240 -2.11(-1.21%)
Mar 08, 2017 174.00 174.00 174.00 0 +2.00(+1.16%)
Mar 06, 2017 172.00 172.00 172.00 0 -1.07(-0.62%)
Mar 03, 2017 173.07 173.07 173.07 173.07 205 +0.07(+0.04%)
Mar 02, 2017 172.17 173.00 172.17 173.00 250 +0.01(+0.01%)
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.