FinancialContent is the trusted provider of stock market information to the media industry.
SENVEST CAPITAL RG (TSX: SEC)
239.65 CAD  -1.09 (-0.45%)
Streaming Delayed Price  /  Updated: 2:16 PM EDT, Oct 19, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2017 239.57 239.99 239.57 239.99 720 +13.88(+6.14%)
Sep 29, 2017 226.11 226.11 226.11 17 -3.89(-1.69%)
Sep 28, 2017 229.99 230.00 229.99 230.00 461 -4.00(-1.71%)
Sep 27, 2017 224.99 234.00 224.99 234.00 1,018 +14.00(+6.36%)
Sep 25, 2017 220.00 220.00 220.00 0 +0.00(+0.00%)
Sep 21, 2017 220.00 220.00 220.00 0 +1.00(+0.46%)
Sep 20, 2017 219.01 219.01 218.89 219.00 1,900 -0.95(-0.43%)
Sep 19, 2017 219.95 219.95 219.95 219.95 520 +0.95(+0.43%)
Sep 15, 2017 219.00 219.00 219.00 0 +1.00(+0.46%)
Sep 14, 2017 217.98 218.00 217.97 218.00 2,600 +6.00(+2.83%)
Sep 07, 2017 212.00 212.00 212.00 35 +0.00(+0.00%)
Sep 05, 2017 212.00 212.00 212.00 0 +0.01(+0.00%)
Sep 01, 2017 211.99 209.03 211.99 515 +2.96(+1.42%)
Aug 28, 2017 209.03 209.03 209.03 0 +0.03(+0.01%)
Aug 25, 2017 209.01 209.01 209.00 209.00 300 -0.02(-0.01%)
Aug 23, 2017 209.02 209.02 209.02 0 +0.01(+0.00%)
Aug 22, 2017 208.99 209.01 208.99 209.01 300 +0.01(+0.00%)
Aug 21, 2017 209.01 209.01 209.00 209.00 1,152 +0.00(+0.00%)
Aug 17, 2017 209.00 209.00 209.00 0 +4.00(+1.95%)
Aug 16, 2017 205.00 205.00 205.00 205.00 200 +2.00(+0.99%)
Aug 14, 2017 203.00 203.00 203.00 0 +0.90(+0.45%)
Aug 09, 2017 202.10 202.10 202.10 0 -0.68(-0.34%)
Aug 08, 2017 202.96 202.96 202.10 202.78 446 -1.93(-0.94%)
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