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, 2013 103.25 103.25 103.00 103.00 300 +0.00(+0.00%)
May 30, 2013 103.00 103.00 103.00 103.00 170 -0.99(-0.95%)
May 29, 2013 103.99 103.99 103.99 50 +0.00(+0.00%)
May 28, 2013 103.99 103.99 103.99 0 +0.00(+0.00%)
May 27, 2013 103.99 103.99 103.99 0 +0.00(+0.00%)
May 24, 2013 103.99 103.99 103.99 60 +0.00(+0.00%)
May 23, 2013 102.01 103.99 101.54 103.99 740 -1.74(-1.65%)
May 22, 2013 105.73 105.73 105.73 140 +0.00(+0.00%)
May 21, 2013 100.00 105.73 100.00 105.73 17,030 +6.73(+6.80%)
May 17, 2013 99.00 99.00 99.00 0 +7.00(+7.61%)
May 16, 2013 91.01 92.00 91.00 92.00 6,000 +0.47(+0.51%)
May 15, 2013 89.30 91.53 89.25 91.53 4,661 +3.52(+4.00%)
May 13, 2013 88.01 88.01 88.01 88.01 235 -0.74(-0.83%)
May 10, 2013 89.00 89.00 88.02 88.75 2,400 +0.75(+0.85%)
May 09, 2013 87.50 88.00 87.50 88.00 3,900 +0.50(+0.57%)
May 08, 2013 87.28 87.50 87.28 87.50 900 +0.50(+0.57%)
May 07, 2013 87.00 87.61 87.00 87.00 800 +0.00(+0.00%)
May 06, 2013 87.00 87.00 87.00 87.00 300 -0.17(-0.20%)
May 03, 2013 87.17 87.17 87.17 87.17 211 +0.60(+0.69%)
May 02, 2013 86.57 86.57 86.57 0 +0.00(+0.00%)
May 01, 2013 86.50 86.57 86.50 86.57 9,755 +0.07(+0.08%)
Apr 30, 2013 86.50 86.50 86.50 86.50 25,045 +0.50(+0.58%)
Apr 29, 2013 86.25 86.50 86.00 86.00 963 -1.00(-1.15%)
Apr 26, 2013 87.00 87.00 87.00 87.00 0 +0.00(+0.00%)
Apr 25, 2013 87.00 87.00 87.00 87.00 10 +0.00(+0.00%)
Apr 24, 2013 87.00 87.00 87.00 87.00 50 +0.00(+0.00%)
Apr 23, 2013 87.00 87.00 87.00 87.00 10 +0.00(+0.00%)
Apr 22, 2013 87.00 87.01 87.00 87.00 892 -0.24(-0.28%)
Apr 19, 2013 84.96 87.24 84.96 87.24 1,270 +3.99(+4.79%)
Apr 18, 2013 82.50 83.25 82.02 83.25 18,707 +1.40(+1.71%)
Apr 17, 2013 82.07 82.11 81.70 81.85 778 +0.35(+0.43%)
Apr 16, 2013 80.87 81.50 80.87 81.50 1,160 -0.13(-0.16%)
Apr 15, 2013 81.63 81.63 81.63 81.63 200 +0.80(+0.99%)
Apr 12, 2013 75.00 80.83 75.00 80.83 30,150 +6.53(+8.79%)
Apr 11, 2013 74.01 74.81 74.00 74.30 15,774 +1.80(+2.48%)
Apr 10, 2013 72.56 72.60 72.50 72.50 5,500 +0.50(+0.69%)
Apr 09, 2013 72.50 72.50 72.00 72.00 1,200 -0.50(-0.69%)
Apr 08, 2013 72.00 72.50 72.00 72.50 1,200 -0.20(-0.28%)
Apr 05, 2013 72.00 72.70 72.00 72.70 250 +0.70(+0.97%)
Apr 04, 2013 72.00 72.00 72.00 0 +0.00(+0.00%)
Apr 03, 2013 72.00 72.00 72.00 72.00 2,200 -0.54(-0.74%)
Apr 02, 2013 72.19 73.00 72.19 72.54 1,815 +0.04(+0.06%)
Apr 01, 2013 71.26 72.50 70.11 72.50 7,400 +0.75(+1.05%)
Mar 28, 2013 71.75 71.75 71.75 0 +0.25(+0.35%)
Mar 27, 2013 71.50 71.50 71.50 71.50 150 +0.36(+0.51%)
Mar 26, 2013 70.50 71.17 70.00 71.14 3,070 +1.39(+1.99%)
Mar 25, 2013 69.75 69.75 69.75 69.75 100 +0.75(+1.09%)
Mar 22, 2013 70.58 70.58 69.00 69.00 1,692 -1.55(-2.20%)
Mar 21, 2013 71.50 71.50 69.00 70.55 4,100 +0.93(+1.34%)
Mar 20, 2013 71.90 71.90 69.25 69.62 1,500 +0.62(+0.90%)
Mar 19, 2013 69.09 69.09 69.00 69.00 700 +0.00(+0.00%)
Mar 18, 2013 69.00 69.00 69.00 0 +0.00(+0.00%)
Mar 15, 2013 69.00 69.00 69.00 69.00 400 +0.00(+0.00%)
Mar 14, 2013 69.00 69.00 69.00 69.00 600 +0.00(+0.00%)
Mar 13, 2013 69.00 69.00 69.00 69.00 1,000 -0.05(-0.07%)
Mar 12, 2013 70.00 73.84 69.05 69.05 2,600 -0.95(-1.36%)
Mar 11, 2013 70.30 70.30 70.00 70.00 700 -0.01(-0.01%)
Mar 08, 2013 70.40 70.40 70.00 70.01 2,000 -0.99(-1.39%)
Mar 07, 2013 71.00 71.00 71.00 71.00 100 +0.75(+1.07%)
Mar 06, 2013 70.25 70.25 70.25 0 +0.00(+0.00%)
Mar 05, 2013 70.25 70.25 70.25 70.25 0 +0.00(+0.00%)
Mar 04, 2013 72.00 72.00 70.25 70.25 1,800 +0.20(+0.29%)
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.