Senvest Capital Inc (TSX: SEC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2014 | 169.00 | 169.00 | 169.00 | 32 | -1.00(-0.59%) | |
| Apr 25, 2014 | 169.00 | 170.00 | 169.00 | 170.00 | 620 | +2.00(+1.19%) |
| Apr 24, 2014 | 168.00 | 168.00 | 168.00 | 168.00 | 274 | +0.00(+0.00%) |
| Apr 23, 2014 | 168.00 | 168.00 | 168.00 | 168.00 | 150 | +0.00(+0.00%) |
| Apr 22, 2014 | 168.00 | 168.00 | 168.00 | 168.00 | 913 | +0.00(+0.00%) |
| Apr 21, 2014 | 168.00 | 168.00 | 168.00 | 168.00 | 457 | +0.01(+0.01%) |
| Apr 17, 2014 | 167.99 | 167.99 | 167.99 | 0 | -0.01(-0.01%) | |
| Apr 16, 2014 | 168.00 | 168.00 | 168.00 | 168.00 | 194 | +0.00(+0.00%) |
| Apr 15, 2014 | 166.49 | 168.00 | 166.49 | 168.00 | 395 | +0.00(+0.00%) |
| Apr 14, 2014 | 168.00 | 168.00 | 168.00 | 168.00 | 200 | -1.00(-0.59%) |
| Apr 10, 2014 | 169.00 | 169.00 | 169.00 | 169.00 | 0 | -0.91(-0.54%) |
| Apr 07, 2014 | 169.91 | 169.91 | 169.91 | 341 | -0.34(-0.20%) | |
| Apr 04, 2014 | 170.25 | 170.25 | 170.25 | 170.25 | 128 | +0.24(+0.14%) |
| Apr 03, 2014 | 165.51 | 174.00 | 165.51 | 170.01 | 0 | +0.16(+0.09%) |
| Apr 02, 2014 | 161.99 | 169.85 | 161.99 | 169.85 | 1,559 | +7.97(+4.92%) |
| Apr 01, 2014 | 158.96 | 162.00 | 158.96 | 161.88 | 778 | +1.73(+1.08%) |
| Mar 31, 2014 | 157.00 | 160.71 | 157.00 | 160.15 | 715 | +4.33(+2.78%) |
| Mar 28, 2014 | 155.45 | 156.20 | 155.45 | 155.82 | 587 | +0.37(+0.24%) |
| Mar 27, 2014 | 155.45 | 155.45 | 155.45 | 155.45 | 263 | -2.62(-1.66%) |
| Mar 24, 2014 | 158.07 | 158.07 | 158.07 | 158.07 | 5 | +1.57(+1.00%) |
| Mar 21, 2014 | 156.50 | 156.50 | 156.50 | 156.50 | 215 | +0.22(+0.14%) |
| Mar 20, 2014 | 156.28 | 156.28 | 156.28 | 156.28 | 270 | +1.26(+0.81%) |
| Mar 19, 2014 | 155.02 | 155.02 | 155.02 | 155.02 | 200 | -2.98(-1.89%) |
| Mar 14, 2014 | 158.00 | 158.00 | 158.00 | 158.00 | 25 | -0.99(-0.62%) |
| Mar 13, 2014 | 159.00 | 159.00 | 158.99 | 158.99 | 221 | -0.01(-0.01%) |
| Mar 12, 2014 | 159.00 | 159.00 | 159.00 | 159.00 | 440 | +0.00(+0.00%) |
| Mar 11, 2014 | 159.46 | 159.46 | 159.00 | 159.00 | 735 | -1.27(-0.79%) |
| Mar 10, 2014 | 160.55 | 160.55 | 160.27 | 160.27 | 1,346 | -1.02(-0.63%) |
| Mar 07, 2014 | 162.00 | 162.00 | 161.29 | 161.29 | 275 | +0.79(+0.49%) |
| Mar 05, 2014 | 160.50 | 160.50 | 160.50 | 0 | +0.10(+0.06%) | |
| Mar 04, 2014 | 161.00 | 162.00 | 160.40 | 160.40 | 1,846 | +0.40(+0.25%) |
| Mar 03, 2014 | 160.00 | 160.00 | 160.00 | 160.00 | 745 | +0.00(+0.00%) |
| Feb 28, 2014 | 162.00 | 162.00 | 160.00 | 160.00 | 1,075 | -2.00(-1.23%) |
| Feb 27, 2014 | 162.00 | 162.00 | 162.00 | 162.00 | 200 | +0.28(+0.17%) |
| Feb 26, 2014 | 161.72 | 161.72 | 161.72 | 161.72 | 113 | -0.28(-0.17%) |
| Feb 25, 2014 | 162.00 | 162.00 | 162.00 | 162.00 | 860 | +0.00(+0.00%) |
| Feb 24, 2014 | 162.00 | 162.00 | 162.00 | 162.00 | 341 | +0.00(+0.00%) |
| Feb 21, 2014 | 162.00 | 162.00 | 162.00 | 162.00 | 202 | +0.00(+0.00%) |
| Feb 20, 2014 | 162.00 | 162.00 | 162.00 | 162.00 | 157 | +0.00(+0.00%) |
| Feb 19, 2014 | 162.00 | 162.00 | 162.00 | 162.00 | 1,654 | +0.00(+0.00%) |
| Feb 18, 2014 | 162.00 | 162.00 | 161.98 | 162.00 | 1,195 | +0.00(+0.00%) |
| Feb 14, 2014 | 162.00 | 162.00 | 162.00 | 0 | +0.18(+0.11%) | |
| Feb 13, 2014 | 162.26 | 162.26 | 161.82 | 161.82 | 277 | -1.93(-1.18%) |
| Feb 11, 2014 | 163.75 | 163.75 | 163.75 | 163.75 | 0 | +1.76(+1.09%) |
| Feb 07, 2014 | 161.99 | 161.99 | 161.99 | 6 | +4.99(+3.18%) |
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.
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.