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 (%)
May 29, 2015 195.00 195.05 195.00 195.00 13,665 +0.00(+0.00%)
May 28, 2015 195.04 195.05 195.00 195.00 1,460 -0.05(-0.03%)
May 27, 2015 195.05 195.06 195.00 195.05 3,220 -0.42(-0.21%)
May 26, 2015 193.00 195.47 193.00 195.47 4,877 +2.47(+1.28%)
May 25, 2015 193.00 193.00 193.00 193.00 619 +0.40(+0.21%)
May 22, 2015 191.88 192.60 191.88 192.60 489 +1.16(+0.61%)
May 21, 2015 191.01 191.50 190.81 191.44 3,020 +0.43(+0.23%)
May 20, 2015 189.67 192.99 189.67 191.01 6,436 +2.00(+1.06%)
May 19, 2015 189.48 190.00 188.50 189.01 2,687 +7.91(+4.37%)
May 15, 2015 181.10 181.10 181.10 0 -0.89(-0.49%)
May 14, 2015 181.99 181.99 181.99 181.99 220 -0.62(-0.34%)
May 13, 2015 182.61 182.61 182.61 182.61 213 +4.01(+2.25%)
May 12, 2015 177.80 178.60 177.80 178.60 355 -1.27(-0.71%)
May 11, 2015 179.87 179.87 179.87 179.87 290 +0.75(+0.42%)
May 08, 2015 179.12 179.12 179.11 179.12 558 +0.65(+0.36%)
May 07, 2015 180.10 180.10 178.00 178.47 2,224 -2.13(-1.18%)
May 06, 2015 181.10 181.10 180.60 180.60 345 +0.35(+0.19%)
May 05, 2015 180.25 180.25 180.25 180.25 215 +0.14(+0.08%)
May 01, 2015 180.11 180.11 180.11 40 +1.11(+0.62%)
Apr 30, 2015 179.93 179.93 179.00 179.00 1,442 +0.00(+0.00%)
Apr 29, 2015 179.00 179.00 179.00 179.00 355 -1.00(-0.56%)
Apr 28, 2015 179.99 180.00 179.99 180.00 492 +0.50(+0.28%)
Apr 27, 2015 180.99 181.05 179.05 179.50 1,644 -0.81(-0.45%)
Apr 23, 2015 180.31 180.31 180.31 10 +0.07(+0.04%)
Apr 22, 2015 175.01 180.24 175.01 180.24 6,698 +3.52(+1.99%)
Apr 21, 2015 175.00 176.85 175.00 176.72 2,548 +1.73(+0.99%)
Apr 20, 2015 174.99 174.99 174.99 174.99 522 +4.53(+2.66%)
Apr 17, 2015 171.00 171.75 170.46 170.46 2,851 -3.85(-2.21%)
Apr 16, 2015 174.31 174.31 174.31 174.31 345 +1.05(+0.61%)
Apr 15, 2015 175.00 175.00 173.26 173.26 4,107 -1.63(-0.93%)
Apr 14, 2015 174.75 175.00 174.75 174.89 511 -0.09(-0.05%)
Apr 13, 2015 174.99 175.00 172.68 174.98 2,571 +1.98(+1.14%)
Apr 10, 2015 170.88 173.00 170.88 173.00 4,719 +2.83(+1.66%)
Apr 09, 2015 166.13 170.17 166.13 170.17 2,275 +4.04(+2.43%)
Apr 08, 2015 166.08 166.13 166.08 166.13 200 +0.00(+0.00%)
Apr 07, 2015 166.13 166.13 166.13 166.13 208 -2.57(-1.52%)
Apr 06, 2015 169.94 169.94 168.70 168.70 210 -1.30(-0.76%)
Apr 02, 2015 170.00 170.00 170.00 0 +3.67(+2.21%)
Apr 01, 2015 166.33 166.33 166.33 166.33 218 +1.33(+0.81%)
Mar 31, 2015 165.05 165.93 165.00 165.00 2,515 -1.65(-0.99%)
Mar 30, 2015 167.11 167.11 166.65 166.65 414 -0.46(-0.28%)
Mar 27, 2015 167.11 167.11 167.11 167.11 204 +0.00(+0.00%)
Mar 26, 2015 167.11 167.11 167.10 167.11 330 -1.10(-0.65%)
Mar 25, 2015 168.80 168.99 168.21 168.21 712 -0.79(-0.47%)
Mar 24, 2015 168.10 169.00 168.10 169.00 716 +1.32(+0.79%)
Mar 23, 2015 168.25 169.00 167.65 167.68 1,343 +1.37(+0.82%)
Mar 18, 2015 166.31 166.31 166.31 30 -0.31(-0.19%)
Mar 17, 2015 168.00 168.00 166.62 166.62 1,458 -0.38(-0.23%)
Mar 16, 2015 164.90 168.00 164.90 167.00 3,845 +3.15(+1.92%)
Mar 13, 2015 163.85 163.85 163.85 163.85 311 +1.19(+0.73%)
Mar 12, 2015 165.01 165.01 162.66 162.66 1,513 -3.33(-2.01%)
Mar 11, 2015 164.01 165.99 164.01 165.99 527 +2.98(+1.83%)
Mar 10, 2015 164.70 164.70 163.01 163.01 510 -1.70(-1.03%)
Mar 09, 2015 165.79 166.00 164.71 164.71 2,708 -1.05(-0.63%)
Mar 06, 2015 166.00 166.00 165.76 165.76 461 -0.22(-0.13%)
Mar 05, 2015 165.80 166.00 165.41 165.98 1,154 +0.10(+0.06%)
Mar 04, 2015 165.99 166.99 165.52 165.88 1,054 -0.94(-0.56%)
Mar 03, 2015 166.82 165.00 166.82 986 +1.82(+1.10%)
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.