Senvest Capital Inc (TSX: SEC )

285.00 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2018 192.50 192.50 192.50 0 +0.00(+0.00%)
Nov 27, 2018 192.50 192.50 192.50 0 -2.50(-1.28%)
Nov 26, 2018 195.00 195.00 195.00 195.00 310 +0.01(+0.01%)
Nov 23, 2018 195.00 195.00 194.99 194.99 400 -1.04(-0.53%)
Nov 22, 2018 198.55 200.00 184.26 196.03 3,850 +8.53(+4.55%)
Nov 21, 2018 187.44 187.50 187.44 187.50 865 +2.50(+1.35%)
Nov 20, 2018 183.01 185.00 183.01 185.00 597 +0.00(+0.00%)
Nov 19, 2018 185.00 185.00 185.00 185.00 217 +0.00(+0.00%)
Nov 16, 2018 188.50 188.50 185.00 185.00 930 -3.00(-1.60%)
Nov 15, 2018 188.00 188.00 188.00 188.00 231 +0.01(+0.01%)
Nov 13, 2018 187.99 187.99 187.99 0 -3.01(-1.58%)
Nov 12, 2018 191.00 191.00 191.00 20 +0.00(+0.00%)
Nov 08, 2018 191.00 191.00 191.00 0 +0.00(+0.00%)
Nov 07, 2018 192.00 192.00 191.00 191.00 541 -4.67(-2.39%)
Nov 06, 2018 195.67 195.67 195.67 195.67 100 +0.68(+0.35%)
Nov 05, 2018 194.99 194.99 194.99 58 +0.00(+0.00%)
Oct 26, 2018 194.99 194.99 194.99 0 -2.02(-1.03%)
Oct 24, 2018 197.01 197.01 197.01 0 -6.13(-3.02%)
Oct 23, 2018 203.14 203.14 203.14 203.14 100 -6.86(-3.27%)
Oct 22, 2018 210.00 210.00 210.00 210.00 651 -0.26(-0.12%)
Oct 18, 2018 210.26 210.26 210.26 0 +0.00(+0.00%)
Oct 16, 2018 210.26 210.26 210.26 0 +0.26(+0.12%)
Oct 15, 2018 210.00 210.00 210.00 33 +0.00(+0.00%)
Oct 11, 2018 210.00 210.00 210.00 0 +0.00(+0.00%)
Oct 10, 2018 210.00 210.00 210.00 35 +0.00(+0.00%)
Oct 09, 2018 209.99 210.00 209.99 210.00 200 +0.01(+0.00%)
Oct 05, 2018 209.99 209.99 209.99 0 +0.00(+0.00%)
Oct 04, 2018 209.96 209.99 209.96 209.99 411 +6.49(+3.19%)
Oct 01, 2018 203.50 203.50 203.50 0 +0.00(+0.00%)
Sep 28, 2018 203.50 203.50 203.50 50 +0.00(+0.00%)
Sep 27, 2018 203.50 203.50 203.50 8 +0.00(+0.00%)
Sep 26, 2018 203.50 203.50 203.50 203.50 303 -1.80(-0.88%)
Sep 25, 2018 205.30 205.30 205.30 10 +0.00(+0.00%)
Sep 24, 2018 205.01 205.30 205.01 205.30 327 -4.70(-2.24%)
Sep 21, 2018 215.00 215.00 208.96 210.00 600 -5.00(-2.33%)
Sep 18, 2018 215.00 215.00 215.00 0 +0.00(+0.00%)
Sep 17, 2018 215.00 215.00 215.00 92 +0.00(+0.00%)
Sep 14, 2018 215.00 215.00 215.00 215.00 100 +0.00(+0.00%)
Sep 13, 2018 215.00 215.00 215.00 3 +0.00(+0.00%)
Sep 12, 2018 215.00 215.00 215.00 18 +0.00(+0.00%)
Sep 11, 2018 215.00 215.00 215.00 90 +0.00(+0.00%)
Sep 07, 2018 215.00 215.00 215.00 0 +0.00(+0.00%)
Sep 06, 2018 215.00 215.00 215.00 7 +0.00(+0.00%)
Sep 05, 2018 215.00 215.00 215.00 72 +0.00(+0.00%)
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.