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 (%)
Sep 30, 2015 150.05 160.25 150.05 160.25 889 -7.80(-4.64%)
Sep 29, 2015 160.12 168.05 160.11 168.05 1,556 +6.05(+3.73%)
Sep 28, 2015 170.06 170.06 162.00 162.00 1,180 -8.06(-4.74%)
Sep 25, 2015 170.08 170.08 170.06 170.06 350 -0.02(-0.01%)
Sep 24, 2015 172.00 172.00 170.08 170.08 994 -2.45(-1.42%)
Sep 23, 2015 172.53 172.53 172.53 172.53 255 +0.00(+0.00%)
Sep 22, 2015 175.01 175.01 172.53 172.53 580 -2.48(-1.42%)
Sep 21, 2015 178.88 178.90 175.01 175.01 732 -3.88(-2.17%)
Sep 18, 2015 178.88 178.89 178.88 178.89 340 +0.00(+0.00%)
Sep 17, 2015 177.91 178.89 177.91 178.89 400 -0.01(-0.01%)
Sep 16, 2015 178.90 178.90 178.90 178.90 200 -0.01(-0.01%)
Sep 15, 2015 180.30 180.30 177.85 178.91 833 -4.09(-2.23%)
Sep 14, 2015 181.99 183.00 181.99 183.00 580 +3.99(+2.23%)
Sep 11, 2015 179.00 181.55 179.00 179.01 410 +0.01(+0.01%)
Sep 10, 2015 179.00 179.00 178.00 179.00 550 -2.00(-1.10%)
Sep 09, 2015 177.00 181.00 177.00 181.00 1,445 +7.00(+4.02%)
Sep 08, 2015 171.01 174.00 171.01 174.00 310 +2.50(+1.46%)
Sep 02, 2015 171.50 171.50 171.50 0 -1.50(-0.87%)
Sep 01, 2015 175.00 175.00 173.00 173.00 549 -2.25(-1.28%)
Aug 31, 2015 175.01 175.26 175.01 175.25 400 -1.75(-0.99%)
Aug 28, 2015 177.00 177.00 177.00 177.00 150 +1.60(+0.91%)
Aug 27, 2015 171.99 175.40 171.99 175.40 1,170 +5.34(+3.14%)
Aug 26, 2015 170.10 170.10 170.06 170.06 1,632 -9.91(-5.51%)
Aug 24, 2015 179.97 179.97 179.97 120 -9.01(-4.77%)
Aug 21, 2015 186.00 188.98 186.00 188.98 560 +3.29(+1.77%)
Aug 20, 2015 188.00 188.00 185.69 185.69 1,960 -3.31(-1.75%)
Aug 19, 2015 189.00 189.00 189.00 189.00 1,100 +0.00(+0.00%)
Aug 14, 2015 189.00 189.00 189.00 20 -1.00(-0.53%)
Aug 12, 2015 190.00 190.00 190.00 22 +0.00(+0.00%)
Aug 10, 2015 190.00 190.00 190.00 44 -0.02(-0.01%)
Aug 07, 2015 192.35 192.35 190.02 190.02 2,914 -2.97(-1.54%)
Aug 06, 2015 194.30 194.30 192.37 192.99 1,370 -3.51(-1.79%)
Aug 05, 2015 196.06 196.50 196.06 196.50 200 +2.87(+1.48%)
Aug 04, 2015 194.00 194.00 193.63 193.63 425 -1.32(-0.68%)
Jul 27, 2015 194.95 194.95 194.95 0 +0.18(+0.09%)
Jul 24, 2015 197.50 197.57 194.66 194.77 1,549 -2.72(-1.38%)
Jul 23, 2015 197.50 197.50 197.50 197.50 200 -2.50(-1.25%)
Jul 22, 2015 199.95 200.00 199.95 200.00 705 +0.00(+0.00%)
Jul 21, 2015 200.00 200.00 200.00 200.00 165 +0.00(+0.00%)
Jul 20, 2015 200.35 200.35 200.00 200.00 529 +0.00(+0.00%)
Jul 17, 2015 199.89 200.01 199.89 200.00 1,200 +0.10(+0.05%)
Jul 16, 2015 195.00 200.00 195.00 199.90 6,811 +4.90(+2.51%)
Jul 15, 2015 194.51 195.00 194.51 195.00 1,866 +0.00(+0.00%)
Jul 14, 2015 195.20 195.20 195.00 195.00 400 -0.20(-0.10%)
Jul 13, 2015 193.70 195.41 193.70 195.20 984 +1.50(+0.77%)
Jul 10, 2015 193.68 193.70 193.68 193.70 487 +0.00(+0.00%)
Jul 09, 2015 192.49 194.15 192.49 193.70 945 -0.04(-0.02%)
Jul 08, 2015 190.74 193.74 190.74 193.74 880 -0.05(-0.03%)
Jul 06, 2015 193.79 193.79 193.79 342 -1.21(-0.62%)
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.