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 (%)
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%)
Mar 02, 2015 164.56 165.00 163.01 165.00 720 -2.00(-1.20%)
Feb 27, 2015 165.87 167.00 165.87 167.00 1,139 +2.00(+1.21%)
Feb 26, 2015 166.37 165.00 2,297 +0.00(+0.00%)
Feb 25, 2015 164.86 165.00 164.86 165.00 1,263 +2.00(+1.23%)
Feb 24, 2015 162.76 163.26 162.76 163.00 2,202 +1.88(+1.17%)
Feb 23, 2015 161.00 161.12 161.00 161.12 628 +0.57(+0.36%)
Feb 20, 2015 163.00 163.01 160.55 160.55 1,955 -1.66(-1.02%)
Feb 18, 2015 162.21 162.21 162.21 127 +2.20(+1.37%)
Feb 17, 2015 162.00 166.03 160.01 160.01 3,030 -5.99(-3.61%)
Feb 13, 2015 166.00 166.00 166.00 0 +3.89(+2.40%)
Feb 12, 2015 162.00 162.36 162.00 162.11 986 +0.11(+0.07%)
Feb 11, 2015 161.99 162.00 161.98 162.00 835 +0.00(+0.00%)
Feb 10, 2015 161.99 162.00 161.99 162.00 828 +0.01(+0.01%)
Feb 09, 2015 159.99 161.99 159.99 161.99 740 +3.99(+2.53%)
Feb 06, 2015 159.26 159.26 157.25 158.00 1,012 -1.20(-0.75%)
Feb 05, 2015 160.33 160.33 159.20 159.20 706 -1.28(-0.80%)
Feb 04, 2015 160.83 160.88 160.48 160.48 328 +1.93(+1.22%)
Feb 03, 2015 159.85 159.85 158.55 158.55 343 -0.55(-0.35%)
Feb 02, 2015 158.44 159.11 157.76 159.10 1,691 +0.10(+0.06%)
Jan 30, 2015 160.66 160.67 158.89 159.00 1,993 -0.57(-0.36%)
Jan 29, 2015 161.15 161.15 159.57 159.57 1,102 -2.43(-1.50%)
Jan 28, 2015 159.99 162.00 159.99 162.00 1,909 +3.00(+1.89%)
Jan 27, 2015 157.01 159.00 155.91 159.00 2,389 +1.99(+1.27%)
Jan 26, 2015 160.00 160.00 157.01 157.01 2,740 +0.96(+0.62%)
Jan 23, 2015 156.01 156.50 156.00 156.05 618 +0.04(+0.03%)
Jan 22, 2015 156.01 156.01 156.01 156.01 211 +1.03(+0.66%)
Jan 21, 2015 157.10 160.00 154.98 154.98 890 -3.02(-1.91%)
Jan 20, 2015 154.28 158.00 154.19 158.00 1,219 +6.00(+3.95%)
Jan 16, 2015 152.00 152.00 152.00 0 +0.00(+0.00%)
Jan 15, 2015 152.00 152.00 152.00 152.00 482 -0.55(-0.36%)
Jan 14, 2015 155.27 155.27 151.52 152.55 1,536 -4.45(-2.83%)
Jan 13, 2015 156.40 157.00 156.40 157.00 310 -0.35(-0.22%)
Jan 12, 2015 157.35 156.58 157.35 200 +0.77(+0.49%)
Jan 09, 2015 156.58 156.58 156.58 156.58 200 +0.48(+0.31%)
Jan 08, 2015 154.73 156.10 154.73 156.10 700 +1.24(+0.80%)
Jan 07, 2015 153.65 154.86 153.65 154.86 410 +1.16(+0.75%)
Jan 06, 2015 153.21 154.99 152.75 153.70 2,058 +0.92(+0.60%)
Jan 05, 2015 151.51 152.78 151.51 152.78 486 +0.78(+0.51%)
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.