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 (%)
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%)
Jan 02, 2015 152.59 152.59 152.00 152.00 350 +0.93(+0.62%)
Dec 31, 2014 151.07 151.07 151.07 0 +2.94(+1.98%)
Dec 30, 2014 149.11 149.11 148.12 148.13 473 -1.62(-1.08%)
Dec 29, 2014 145.70 149.75 145.70 149.75 679 +4.30(+2.96%)
Dec 23, 2014 145.45 145.45 145.45 0 -1.55(-1.05%)
Dec 22, 2014 144.57 147.00 144.57 147.00 570 +2.43(+1.68%)
Dec 19, 2014 143.03 144.57 143.03 144.57 465 -0.26(-0.18%)
Dec 18, 2014 143.05 144.83 143.00 144.83 421 -3.67(-2.47%)
Dec 17, 2014 146.00 148.51 146.00 148.50 4,000 +4.50(+3.12%)
Dec 16, 2014 144.00 139.80 144.00 1,556 -0.12(-0.08%)
Dec 15, 2014 146.00 146.00 144.12 144.12 708 -8.00(-5.26%)
Dec 12, 2014 152.12 152.12 152.12 152.12 1,097 -0.66(-0.43%)
Dec 11, 2014 154.36 156.00 152.78 152.78 1,025 -1.71(-1.11%)
Dec 09, 2014 154.49 154.49 154.49 0 +1.48(+0.97%)
Dec 05, 2014 153.01 153.01 153.01 225 +0.55(+0.36%)
Dec 04, 2014 150.00 152.47 150.00 152.46 1,840 +2.96(+1.98%)
Dec 03, 2014 146.10 149.50 146.10 149.50 1,492 +4.38(+3.02%)
Dec 02, 2014 142.23 145.12 142.23 145.12 2,410 +3.61(+2.55%)
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.