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, 2019 184.99 185.02 184.99 185.00 876 -1.27(-0.68%)
May 29, 2019 186.27 186.27 186.27 0 +0.00(+0.00%)
May 24, 2019 186.27 186.27 186.27 0 +0.00(+0.00%)
May 23, 2019 186.27 186.27 186.27 186.27 405 +0.00(+0.00%)
May 22, 2019 186.28 186.28 186.27 186.27 423 -0.01(-0.01%)
May 21, 2019 186.27 186.28 186.27 186.28 237 -0.72(-0.39%)
May 17, 2019 187.00 187.00 187.00 0 +0.00(+0.00%)
May 16, 2019 187.01 187.01 187.00 187.00 1,266 +0.00(+0.00%)
May 15, 2019 187.00 187.00 187.00 187.00 725 -2.00(-1.06%)
May 14, 2019 188.80 189.00 188.80 189.00 600 -4.12(-2.13%)
May 09, 2019 193.12 193.12 193.12 0 +0.00(+0.00%)
May 07, 2019 193.12 193.12 193.12 0 +6.12(+3.27%)
May 06, 2019 187.00 187.00 187.00 71 +0.00(+0.00%)
Apr 30, 2019 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 25, 2019 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 24, 2019 187.00 187.00 187.00 25 +0.00(+0.00%)
Apr 18, 2019 187.00 187.00 187.00 0 -1.01(-0.54%)
Apr 16, 2019 188.01 188.01 188.01 0 +0.00(+0.00%)
Apr 15, 2019 188.01 188.01 188.01 188.01 120 -1.99(-1.05%)
Apr 10, 2019 190.00 190.00 190.00 0 -11.87(-5.88%)
Apr 08, 2019 201.87 201.87 201.87 0 +0.00(+0.00%)
Apr 05, 2019 195.00 201.87 195.00 201.87 208 +16.87(+9.12%)
Apr 03, 2019 185.00 185.00 185.00 0 +1.00(+0.54%)
Apr 02, 2019 183.84 184.00 183.84 184.00 631 +2.00(+1.10%)
Apr 01, 2019 181.25 182.00 181.25 182.00 450 +2.00(+1.11%)
Mar 27, 2019 180.00 180.00 180.00 0 +0.00(+0.00%)
Mar 26, 2019 180.00 180.00 180.00 20 +0.00(+0.00%)
Mar 22, 2019 180.00 180.00 180.00 0 +0.00(+0.00%)
Mar 21, 2019 179.98 180.00 179.98 180.00 428 +0.00(+0.00%)
Mar 20, 2019 180.00 180.00 180.00 39 +0.00(+0.00%)
Mar 19, 2019 180.00 180.00 180.00 180.00 127 +1.49(+0.83%)
Mar 15, 2019 178.51 178.51 178.51 0 +0.00(+0.00%)
Mar 14, 2019 178.51 178.51 178.51 178.51 100 -1.49(-0.83%)
Mar 12, 2019 180.00 180.00 180.00 0 +1.63(+0.91%)
Mar 11, 2019 178.37 178.37 178.37 178.37 103 -1.89(-1.05%)
Mar 08, 2019 180.04 180.26 180.00 180.26 500 -0.74(-0.41%)
Mar 07, 2019 181.00 181.00 181.00 25 +0.00(+0.00%)
Mar 06, 2019 181.00 181.00 181.00 181.00 100 +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.