FinancialContent is the trusted provider of stock market information to the media industry.
SENVEST CAPITAL RG (TSX: SEC)
245.00 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 12:08 PM EST, Dec 11, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 11, 2017 245.00 245.00 245.00 0 +0.00(+0.00%)
Dec 08, 2017 245.00 245.00 245.00 245.00 400 +0.00(+0.00%)
Dec 07, 2017 245.00 245.00 244.99 245.00 1,320 +0.00(+0.00%)
Dec 06, 2017 245.00 245.00 245.00 245.00 1,000 +0.00(+0.00%)
Nov 29, 2017 245.00 245.00 245.00 0 +3.51(+1.45%)
Nov 28, 2017 239.49 241.49 239.49 241.49 304 +2.00(+0.84%)
Nov 27, 2017 239.39 239.50 239.39 239.49 1,540 +3.79(+1.61%)
Nov 21, 2017 235.70 235.70 235.70 27 +0.04(+0.02%)
Nov 20, 2017 235.66 235.66 235.66 235.66 1,126 +0.00(+0.00%)
Nov 17, 2017 235.66 235.66 235.66 235.66 147 +0.01(+0.00%)
Nov 16, 2017 235.12 236.50 235.11 235.65 1,643 +0.54(+0.23%)
Nov 15, 2017 235.99 236.44 235.10 235.11 1,429 -0.48(-0.20%)
Nov 14, 2017 239.99 239.99 235.01 235.59 1,325 -4.40(-1.83%)
Nov 13, 2017 233.06 240.01 233.06 239.99 3,796 -0.01(-0.00%)
Nov 10, 2017 239.67 240.25 239.67 240.00 1,794 -0.10(-0.04%)
Nov 09, 2017 240.00 240.10 240.00 240.10 300 +0.10(+0.04%)
Nov 08, 2017 240.01 240.01 240.00 240.00 1,000 -0.08(-0.03%)
Nov 07, 2017 240.08 240.08 240.08 240.08 400 +0.08(+0.03%)
Nov 06, 2017 240.02 240.02 240.00 240.00 1,174 +0.00(+0.00%)
Nov 03, 2017 240.01 240.01 240.00 240.00 1,056 -4.76(-1.94%)
Nov 02, 2017 246.07 246.07 244.76 244.76 230 -1.66(-0.67%)
Oct 26, 2017 246.42 246.42 246.42 0 +6.77(+2.82%)
Oct 20, 2017 239.65 239.65 239.65 10 +0.00(+0.00%)
Oct 19, 2017 239.54 239.65 239.54 239.65 205 -1.09(-0.45%)
Oct 16, 2017 240.74 240.74 240.74 5 +0.73(+0.30%)
Oct 11, 2017 240.01 240.01 240.01 0 +5.78(+2.47%)
Oct 04, 2017 234.23 234.23 234.23 98 -5.76(-2.40%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More