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, 2018 227.00 227.00 227.00 0 +0.00(+0.00%)
May 30, 2018 228.00 228.00 227.00 227.00 1,040 +0.00(+0.00%)
May 29, 2018 227.01 227.01 225.51 227.00 1,400 -1.00(-0.44%)
May 24, 2018 228.00 228.00 228.00 0 -7.08(-3.01%)
May 22, 2018 235.08 235.08 235.08 0 -0.92(-0.39%)
May 18, 2018 236.00 236.00 236.00 0 +3.00(+1.29%)
May 17, 2018 232.86 233.00 232.86 233.00 500 +1.00(+0.43%)
May 16, 2018 234.00 234.00 230.63 232.00 770 -8.00(-3.33%)
May 15, 2018 240.00 240.00 240.00 240.00 900 +0.00(+0.00%)
May 14, 2018 240.01 240.01 240.00 240.00 1,233 -5.51(-2.24%)
May 11, 2018 245.51 245.51 245.51 245.51 200 +5.51(+2.30%)
May 02, 2018 240.00 240.00 240.00 0 +5.00(+2.13%)
May 01, 2018 250.00 250.00 235.00 235.00 1,332 -15.00(-6.00%)
Apr 23, 2018 250.00 250.00 250.00 5 +0.00(+0.00%)
Apr 20, 2018 250.01 250.01 250.00 250.00 1,116 +0.00(+0.00%)
Apr 18, 2018 250.00 250.00 250.00 0 +0.01(+0.00%)
Apr 17, 2018 249.99 250.00 249.99 249.99 925 +11.00(+4.60%)
Apr 12, 2018 238.99 238.99 238.99 77 -0.01(-0.00%)
Apr 11, 2018 239.00 239.00 239.00 239.00 200 +0.00(+0.00%)
Apr 04, 2018 239.00 239.00 239.00 30 +0.00(+0.00%)
Apr 03, 2018 235.51 239.00 235.50 239.00 1,050 -0.96(-0.40%)
Mar 28, 2018 239.96 239.96 239.96 0 +0.00(+0.00%)
Mar 27, 2018 239.78 240.06 239.78 239.96 704 +7.96(+3.43%)
Mar 23, 2018 232.00 232.00 232.00 170 +0.00(+0.00%)
Mar 22, 2018 232.00 232.00 232.00 232.00 235 -3.00(-1.28%)
Mar 19, 2018 235.00 235.00 235.00 0 -4.78(-1.99%)
Mar 15, 2018 239.78 239.78 239.78 0 +9.78(+4.25%)
Mar 07, 2018 230.00 230.00 230.00 0 -2.00(-0.86%)
Mar 06, 2018 232.01 232.01 232.00 232.00 200 +2.00(+0.87%)
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.