Senvest Capital Inc (TSX: SEC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2017 | 171.12 | 171.12 | 171.12 | 171.12 | 140 | -4.36(-2.48%) |
| Feb 24, 2017 | 175.48 | 175.48 | 175.48 | 40 | +2.23(+1.29%) | |
| Feb 23, 2017 | 174.55 | 174.90 | 173.25 | 173.25 | 1,107 | +0.75(+0.43%) |
| Feb 22, 2017 | 172.48 | 172.50 | 172.48 | 172.50 | 524 | +3.93(+2.33%) |
| Feb 17, 2017 | 168.57 | 168.57 | 168.57 | 25 | -2.43(-1.42%) | |
| Feb 16, 2017 | 171.00 | 171.00 | 171.00 | 171.00 | 191 | -1.76(-1.02%) |
| Feb 14, 2017 | 172.76 | 172.76 | 172.76 | 0 | +1.76(+1.03%) | |
| Feb 13, 2017 | 171.00 | 171.10 | 171.00 | 171.00 | 10,749 | +0.89(+0.52%) |
| Feb 10, 2017 | 169.07 | 170.11 | 169.01 | 170.11 | 300 | -1.03(-0.60%) |
| Feb 09, 2017 | 171.00 | 171.14 | 170.00 | 171.14 | 2,523 | +0.13(+0.08%) |
| Feb 08, 2017 | 171.11 | 171.11 | 171.01 | 171.01 | 400 | -1.26(-0.73%) |
| Feb 07, 2017 | 172.27 | 172.27 | 172.27 | 172.27 | 230 | +1.27(+0.74%) |
| Feb 03, 2017 | 171.00 | 171.00 | 171.00 | 0 | -2.97(-1.71%) | |
| Feb 01, 2017 | 173.97 | 173.97 | 173.97 | 50 | +4.62(+2.73%) | |
| Jan 31, 2017 | 169.24 | 169.42 | 169.00 | 169.35 | 1,200 | -2.07(-1.21%) |
| Jan 25, 2017 | 171.42 | 171.42 | 171.42 | 0 | +1.92(+1.13%) | |
| Jan 20, 2017 | 169.50 | 169.50 | 169.50 | 0 | -2.14(-1.25%) | |
| Jan 18, 2017 | 171.64 | 171.64 | 171.64 | 0 | -1.03(-0.60%) | |
| Jan 11, 2017 | 172.67 | 172.67 | 172.67 | 46 | -2.97(-1.69%) | |
| Jan 10, 2017 | 175.00 | 175.64 | 175.00 | 175.64 | 3,600 | +1.04(+0.60%) |
| Jan 09, 2017 | 167.57 | 174.66 | 167.57 | 174.60 | 1,493 | +4.60(+2.71%) |
| Jan 06, 2017 | 170.00 | 170.00 | 170.00 | 170.00 | 180 | -1.00(-0.58%) |
| Jan 05, 2017 | 175.07 | 175.07 | 171.00 | 171.00 | 1,520 | -4.00(-2.29%) |
| Jan 04, 2017 | 174.99 | 175.00 | 174.99 | 175.00 | 200 | +0.36(+0.21%) |
| Jan 03, 2017 | 174.36 | 174.64 | 174.36 | 174.64 | 986 | +1.64(+0.95%) |
| Dec 28, 2016 | 173.00 | 173.00 | 173.00 | 0 | +0.00(+0.00%) | |
| Dec 22, 2016 | 173.00 | 173.00 | 173.00 | 0 | -2.25(-1.28%) | |
| Dec 21, 2016 | 175.32 | 175.32 | 175.25 | 175.25 | 1,220 | +0.25(+0.14%) |
| Dec 20, 2016 | 175.00 | 175.00 | 175.00 | 175.00 | 208 | +0.66(+0.38%) |
| Dec 19, 2016 | 171.30 | 174.34 | 171.30 | 174.34 | 762 | +6.33(+3.77%) |
| Dec 16, 2016 | 173.70 | 173.70 | 168.01 | 168.01 | 1,322 | -6.98(-3.99%) |
| Dec 15, 2016 | 171.36 | 174.99 | 170.00 | 174.99 | 500 | -0.78(-0.44%) |
| Dec 14, 2016 | 175.77 | 175.77 | 175.77 | 175.77 | 135 | -3.23(-1.80%) |
| Dec 13, 2016 | 178.98 | 179.00 | 178.98 | 179.00 | 520 | -2.99(-1.64%) |
| Dec 12, 2016 | 174.63 | 181.99 | 174.63 | 181.99 | 1,070 | +6.79(+3.88%) |
| Dec 09, 2016 | 173.01 | 175.25 | 173.00 | 175.20 | 590 | +2.20(+1.27%) |
| Dec 08, 2016 | 172.65 | 173.00 | 172.65 | 173.00 | 200 | +0.40(+0.23%) |
| Dec 07, 2016 | 175.01 | 175.01 | 172.60 | 172.60 | 1,100 | -2.40(-1.37%) |
| Dec 05, 2016 | 175.00 | 175.00 | 175.00 | 0 | +3.00(+1.74%) | |
| Dec 02, 2016 | 172.00 | 172.01 | 172.00 | 172.00 | 1,150 | -1.01(-0.58%) |
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.