Senvest Capital Inc (TSX: SEC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2018 | 207.01 | 207.01 | 207.01 | 0 | -2.99(-1.42%) | |
| Aug 30, 2018 | 210.00 | 210.00 | 210.00 | 210.00 | 300 | +1.00(+0.48%) |
| Aug 29, 2018 | 209.00 | 209.00 | 209.00 | 209.00 | 780 | -0.01(-0.00%) |
| Aug 27, 2018 | 209.01 | 209.01 | 209.01 | 0 | -0.89(-0.42%) | |
| Aug 23, 2018 | 209.90 | 209.90 | 209.90 | 0 | +1.89(+0.91%) | |
| Aug 21, 2018 | 208.01 | 208.01 | 208.01 | 0 | +0.01(+0.00%) | |
| Aug 20, 2018 | 208.02 | 208.02 | 208.00 | 208.00 | 200 | +0.00(+0.00%) |
| Aug 16, 2018 | 208.00 | 208.00 | 208.00 | 0 | +2.00(+0.97%) | |
| Aug 15, 2018 | 209.63 | 212.54 | 206.00 | 206.00 | 1,473 | -4.00(-1.90%) |
| Aug 13, 2018 | 210.00 | 210.00 | 210.00 | 0 | +0.00(+0.00%) | |
| Aug 10, 2018 | 210.01 | 210.01 | 209.99 | 210.00 | 430 | +0.05(+0.02%) |
| Aug 09, 2018 | 209.94 | 209.95 | 209.94 | 209.95 | 327 | -3.05(-1.43%) |
| Aug 08, 2018 | 213.00 | 213.00 | 213.00 | 7 | +0.00(+0.00%) | |
| Aug 07, 2018 | 219.85 | 219.85 | 213.00 | 213.00 | 280 | +5.36(+2.58%) |
| Aug 03, 2018 | 207.64 | 207.64 | 207.64 | 0 | +0.00(+0.00%) | |
| Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 205.01 | 205.01 | 205.01 | 205.01 | 122 | +0.00(+0.00%) |
| Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 25, 2018 | 209.00 | 209.00 | 209.00 | 17 | -1.15(-0.55%) | |
| Jul 24, 2018 | 212.00 | 212.00 | 210.15 | 210.15 | 241 | -1.85(-0.87%) |
| Jul 20, 2018 | 212.00 | 212.00 | 212.00 | 14 | +1.90(+0.90%) | |
| Jul 19, 2018 | 215.51 | 215.51 | 210.10 | 210.10 | 571 | -1.91(-0.90%) |
| Jul 12, 2018 | 212.01 | 212.01 | 212.01 | 45 | -7.99(-3.63%) | |
| Jul 11, 2018 | 220.00 | 220.00 | 220.00 | 220.00 | 1,125 | +8.00(+3.77%) |
| Jul 10, 2018 | 212.01 | 212.01 | 211.00 | 212.00 | 452 | -0.76(-0.36%) |
| Jul 09, 2018 | 212.76 | 212.76 | 212.76 | 212.76 | 132 | -2.49(-1.16%) |
| Jun 29, 2018 | 215.25 | 215.25 | 215.25 | 0 | +0.02(+0.01%) | |
| Jun 28, 2018 | 215.23 | 215.24 | 215.23 | 215.23 | 504 | +0.00(+0.00%) |
| Jun 27, 2018 | 217.01 | 217.06 | 215.23 | 215.23 | 1,038 | -6.43(-2.90%) |
| Jun 25, 2018 | 221.66 | 221.66 | 221.66 | 23 | +1.96(+0.89%) | |
| 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%) |
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.
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.