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 (%)
Jun 30, 2014 149.50 149.50 149.50 0 -0.50(-0.33%)
Jun 27, 2014 151.30 152.75 150.00 150.00 4,697 -1.00(-0.66%)
Jun 26, 2014 152.95 152.95 151.00 151.00 1,452 -1.00(-0.66%)
Jun 24, 2014 152.00 152.00 152.00 0 -2.00(-1.30%)
Jun 23, 2014 154.00 154.00 154.00 154.00 571 +1.20(+0.79%)
Jun 20, 2014 152.80 152.80 152.80 152.80 551 -2.19(-1.41%)
Jun 18, 2014 154.99 154.99 154.99 5 -0.01(-0.01%)
Jun 17, 2014 154.00 155.00 154.00 155.00 1,485 +0.64(+0.41%)
Jun 16, 2014 154.36 154.36 154.36 154.36 216 -0.94(-0.61%)
Jun 12, 2014 155.30 155.30 155.30 70 +0.30(+0.19%)
Jun 11, 2014 156.99 156.99 155.00 155.00 439 -2.00(-1.27%)
Jun 10, 2014 156.45 157.00 156.45 157.00 235 +0.00(+0.00%)
Jun 06, 2014 155.00 157.00 155.00 157.00 721 +0.37(+0.24%)
Jun 05, 2014 156.64 156.64 156.63 156.63 540 -0.37(-0.24%)
Jun 04, 2014 157.00 157.00 156.81 157.00 980 +0.00(+0.00%)
Jun 03, 2014 156.93 157.00 156.93 157.00 815 +0.00(+0.00%)
Jun 02, 2014 156.99 157.00 156.99 157.00 470 +2.00(+1.29%)
May 29, 2014 155.00 155.00 155.00 155.00 0 +0.24(+0.16%)
May 28, 2014 154.76 154.76 154.76 154.76 550 +0.43(+0.28%)
May 27, 2014 156.31 156.31 154.33 154.33 651 -1.67(-1.07%)
May 21, 2014 156.00 156.00 156.00 0 -2.25(-1.42%)
May 20, 2014 158.25 158.25 158.25 158.25 360 +1.25(+0.80%)
May 16, 2014 157.00 157.00 157.00 157.00 0 +2.50(+1.62%)
May 15, 2014 157.50 157.50 154.50 154.50 527 -0.51(-0.33%)
May 14, 2014 155.50 155.50 155.01 155.01 260 -3.48(-2.20%)
May 13, 2014 158.35 158.49 155.00 158.49 1,040 -2.51(-1.56%)
May 12, 2014 161.25 161.25 157.64 161.00 600 -3.99(-2.42%)
May 09, 2014 166.98 166.98 164.99 164.99 260 +3.99(+2.48%)
May 08, 2014 161.00 161.00 161.00 161.00 150 +4.00(+2.55%)
May 07, 2014 157.00 157.00 157.00 157.00 230 -10.00(-5.99%)
May 02, 2014 167.00 167.00 167.00 0 -1.99(-1.18%)
May 01, 2014 168.00 168.99 168.00 168.99 270 -0.01(-0.01%)
Apr 28, 2014 169.00 169.00 169.00 32 -1.00(-0.59%)
Apr 25, 2014 169.00 170.00 169.00 170.00 620 +2.00(+1.19%)
Apr 24, 2014 168.00 168.00 168.00 168.00 274 +0.00(+0.00%)
Apr 23, 2014 168.00 168.00 168.00 168.00 150 +0.00(+0.00%)
Apr 22, 2014 168.00 168.00 168.00 168.00 913 +0.00(+0.00%)
Apr 21, 2014 168.00 168.00 168.00 168.00 457 +0.01(+0.01%)
Apr 17, 2014 167.99 167.99 167.99 0 -0.01(-0.01%)
Apr 16, 2014 168.00 168.00 168.00 168.00 194 +0.00(+0.00%)
Apr 15, 2014 166.49 168.00 166.49 168.00 395 +0.00(+0.00%)
Apr 14, 2014 168.00 168.00 168.00 168.00 200 -1.00(-0.59%)
Apr 10, 2014 169.00 169.00 169.00 169.00 0 -0.91(-0.54%)
Apr 07, 2014 169.91 169.91 169.91 341 -0.34(-0.20%)
Apr 04, 2014 170.25 170.25 170.25 170.25 128 +0.24(+0.14%)
Apr 03, 2014 165.51 174.00 165.51 170.01 0 +0.16(+0.09%)
Apr 02, 2014 161.99 169.85 161.99 169.85 1,559 +7.97(+4.92%)
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.