FinancialContent is the trusted provider of stock market information to the media industry.
Senvest Capital (TSX: SEC)
167.00 CAD  -3.00 (-1.76%)
Streaming Delayed Price  /  Updated: 3:00 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2020 169.50 169.50 167.00 167.00 850 -3.00(-1.76%)
Feb 21, 2020 170.00 170.00 170.00 170.00 500 +0.00(+0.00%)
Feb 20, 2020 170.01 170.01 168.47 170.00 800 +0.00(+0.00%)
Feb 19, 2020 170.00 170.01 170.00 170.00 1,035 +0.00(+0.00%)
Feb 18, 2020 171.00 171.00 170.00 170.00 900 -1.00(-0.58%)
Feb 14, 2020 171.00 171.00 171.00 0 -2.00(-1.16%)
Feb 13, 2020 173.77 173.77 173.00 173.00 1,150 -0.81(-0.47%)
Feb 12, 2020 173.76 174.00 173.76 173.81 900 -1.19(-0.68%)
Feb 11, 2020 175.00 175.00 174.99 175.00 1,210 +0.00(+0.00%)
Feb 10, 2020 175.00 175.00 175.00 175.00 600 +0.00(+0.00%)
Feb 07, 2020 176.00 176.00 175.00 175.00 400 -1.00(-0.57%)
Feb 06, 2020 176.00 176.00 176.00 176.00 1,200 +1.00(+0.57%)
Feb 05, 2020 176.91 176.91 175.00 175.00 800 -1.90(-1.07%)
Feb 04, 2020 177.03 177.03 176.89 176.90 740 -0.10(-0.06%)
Feb 03, 2020 177.00 177.00 177.00 177.00 215 +0.00(+0.00%)
Jan 31, 2020 177.00 177.00 177.00 177.00 300 +0.00(+0.00%)
Jan 30, 2020 177.01 177.01 177.00 177.00 300 -1.00(-0.56%)
Jan 29, 2020 180.00 180.00 178.00 178.00 1,200 -2.10(-1.17%)
Jan 28, 2020 180.11 180.11 180.10 180.10 1,100 +0.00(+0.00%)
Jan 27, 2020 180.11 180.11 180.10 180.10 1,100 +0.10(+0.06%)
Jan 21, 2020 180.00 180.00 180.00 0 +0.00(+0.00%)
Jan 20, 2020 180.00 180.00 180.00 180.00 200 +0.00(+0.00%)
Jan 17, 2020 180.01 180.01 180.00 180.00 200 -1.99(-1.09%)
Jan 16, 2020 181.99 181.99 181.99 30 +0.00(+0.00%)
Jan 15, 2020 181.99 181.99 181.99 181.99 510 +0.73(+0.40%)
Jan 13, 2020 181.26 181.26 181.26 0 +0.01(+0.01%)
Jan 09, 2020 181.25 181.25 181.25 0 +0.00(+0.00%)
Jan 08, 2020 181.25 181.25 181.25 181.25 233 -1.75(-0.96%)
Jan 07, 2020 183.00 183.00 183.00 183.00 300 +1.49(+0.82%)
Jan 06, 2020 176.70 181.51 176.70 181.51 600 +4.82(+2.73%)
Jan 03, 2020 176.68 176.69 176.68 176.69 280 +4.44(+2.58%)
Dec 31, 2019 172.25 172.25 172.25 0 +1.25(+0.73%)
Dec 30, 2019 171.00 171.00 171.00 72 +0.00(+0.00%)
Dec 27, 2019 176.50 176.50 171.00 171.00 1,400 -4.03(-2.30%)
Dec 23, 2019 175.03 175.03 175.03 0 +0.03(+0.02%)
Dec 20, 2019 175.00 175.00 175.00 175.00 100 +0.01(+0.01%)
Dec 16, 2019 174.99 174.99 174.99 0 +5.00(+2.94%)
Dec 13, 2019 169.99 170.00 169.99 169.99 2,000 +2.98(+1.78%)
Dec 12, 2019 167.51 167.51 167.01 167.01 300 +0.01(+0.01%)
Dec 11, 2019 169.99 169.99 167.00 167.00 1,000 -0.05(-0.03%)
Dec 09, 2019 167.05 167.05 167.05 0 +0.04(+0.02%)
Dec 05, 2019 167.01 167.01 167.01 0 +0.50(+0.30%)
Dec 04, 2019 164.95 166.52 164.95 166.51 1,500 +1.56(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.