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 29, 2009 18.40 19.00 18.40 19.00 315 +0.00(+0.00%)
May 28, 2009 18.40 19.00 18.40 19.00 315 -2.50(-11.63%)
May 27, 2009 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
May 26, 2009 21.50 21.50 21.50 0 +0.00(+0.00%)
May 25, 2009 21.50 21.50 21.50 0 +0.00(+0.00%)
May 22, 2009 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
May 21, 2009 21.50 21.50 21.50 0 +0.00(+0.00%)
May 20, 2009 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
May 19, 2009 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
May 15, 2009 21.50 21.50 21.50 21.50 100 +2.05(+10.54%)
May 14, 2009 19.45 19.45 19.45 0 +0.00(+0.00%)
May 13, 2009 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
May 12, 2009 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
May 11, 2009 19.45 19.45 19.45 0 +0.00(+0.00%)
May 08, 2009 19.40 19.45 19.40 19.45 1,300 +2.95(+17.88%)
May 07, 2009 16.50 16.50 16.50 0 +0.00(+0.00%)
May 06, 2009 16.50 16.50 16.50 0 +0.00(+0.00%)
May 05, 2009 16.50 16.50 16.50 0 +0.00(+0.00%)
May 04, 2009 16.50 16.50 16.50 0 +0.00(+0.00%)
May 01, 2009 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Apr 30, 2009 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Apr 29, 2009 16.50 16.50 16.50 0 +0.00(+0.00%)
Apr 28, 2009 16.50 16.50 16.50 0 +0.00(+0.00%)
Apr 27, 2009 16.50 16.50 16.50 16.50 200 +0.00(+0.00%)
Apr 23, 2009 16.50 16.50 16.50 16.50 200 -0.50(-2.94%)
Apr 07, 2009 17.00 17.00 17.00 0 +0.00(+0.00%)
Apr 03, 2009 17.00 17.00 17.00 0 +0.50(+3.03%)
Apr 01, 2009 16.50 16.50 16.50 0 -1.50(-8.33%)
Mar 16, 2009 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 13, 2009 18.00 18.00 0 +0.00(+0.00%)
Mar 12, 2009 18.00 18.00 0 +0.00(+0.00%)
Mar 11, 2009 18.00 18.00 0 +0.00(+0.00%)
Mar 10, 2009 18.00 18.00 0 +0.00(+0.00%)
Mar 09, 2009 18.00 18.00 0 +0.00(+0.00%)
Mar 06, 2009 18.50 18.50 17.50 18.00 700 -1.00(-5.26%)
Mar 05, 2009 19.00 19.00 19.00 19.00 800 -1.00(-5.00%)
Mar 04, 2009 20.00 20.00 0 +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.