FinancialContent is the trusted provider of stock market information to the media industry.
SENVEST CAPITAL RG (TSX: SEC)
219.70 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:44 PM EDT, Jun 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 20, 2018 219.70 219.70 219.70 0 +0.01(+0.00%)
Jun 19, 2018 219.00 219.70 219.00 219.69 900 -0.28(-0.13%)
Jun 18, 2018 219.99 220.00 219.97 219.97 1,744 -1.03(-0.47%)
Jun 14, 2018 221.00 221.00 221.00 0 -5.00(-2.21%)
Jun 13, 2018 225.00 226.00 225.00 226.00 405 +3.98(+1.79%)
Jun 08, 2018 222.02 222.02 222.02 0 -3.98(-1.76%)
Jun 07, 2018 226.01 226.01 226.00 226.00 970 +0.00(+0.00%)
Jun 05, 2018 226.00 226.00 226.00 84 -1.00(-0.44%)
May 31, 2018 227.00 227.00 227.00 0 +0.00(+0.00%)
May 30, 2018 228.00 228.00 227.00 227.00 1,040 +0.00(+0.00%)
May 29, 2018 227.01 227.01 225.51 227.00 1,400 -1.00(-0.44%)
May 24, 2018 228.00 228.00 228.00 0 -7.08(-3.01%)
May 22, 2018 235.08 235.08 235.08 0 -0.92(-0.39%)
May 18, 2018 236.00 236.00 236.00 0 +3.00(+1.29%)
May 17, 2018 232.86 233.00 232.86 233.00 500 +1.00(+0.43%)
May 16, 2018 234.00 234.00 230.63 232.00 770 -8.00(-3.33%)
May 15, 2018 240.00 240.00 240.00 240.00 900 +0.00(+0.00%)
May 14, 2018 240.01 240.01 240.00 240.00 1,233 -5.51(-2.24%)
May 11, 2018 245.51 245.51 245.51 245.51 200 +5.51(+2.30%)
May 02, 2018 240.00 240.00 240.00 0 +5.00(+2.13%)
May 01, 2018 250.00 250.00 235.00 235.00 1,332 -15.00(-6.00%)
Apr 23, 2018 250.00 250.00 250.00 5 +0.00(+0.00%)
Apr 20, 2018 250.01 250.01 250.00 250.00 1,116 +0.00(+0.00%)
Apr 18, 2018 250.00 250.00 250.00 0 +0.01(+0.00%)
Apr 17, 2018 249.99 249.99 249.99 249.99 925 +11.00(+4.60%)
Apr 12, 2018 238.99 238.99 238.99 77 -0.01(-0.00%)
Apr 11, 2018 239.00 239.00 239.00 239.00 200 +0.00(+0.00%)
Apr 04, 2018 239.00 239.00 239.00 30 +0.00(+0.00%)
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.
   
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