Senvest Capital Inc (TSX: SEC )
330.00
+12.50
(+3.94%)
Streaming Delayed Price
Updated: 1:26 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2019 | 168.61 | 168.61 | 168.61 | 0 | +0.00(+0.00%) | |
| Jun 27, 2019 | 168.61 | 168.61 | 168.61 | 168.61 | 209 | +0.01(+0.01%) |
| Jun 26, 2019 | 168.60 | 168.60 | 168.60 | 168.60 | 513 | +0.10(+0.06%) |
| Jun 20, 2019 | 168.50 | 168.50 | 168.50 | 0 | -6.33(-3.62%) | |
| Jun 18, 2019 | 174.83 | 174.83 | 174.83 | 0 | +0.00(+0.00%) | |
| Jun 17, 2019 | 174.83 | 174.83 | 174.83 | 25 | +0.00(+0.00%) | |
| Jun 13, 2019 | 174.83 | 174.83 | 174.83 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 174.80 | 174.83 | 174.80 | 174.83 | 1,100 | +5.33(+3.14%) |
| Jun 11, 2019 | 181.01 | 181.01 | 161.00 | 169.50 | 1,514 | -11.50(-6.35%) |
| Jun 10, 2019 | 182.00 | 182.00 | 181.00 | 181.00 | 1,100 | -1.00(-0.55%) |
| Jun 07, 2019 | 183.05 | 183.05 | 182.00 | 182.00 | 1,100 | -1.05(-0.57%) |
| Jun 06, 2019 | 183.06 | 183.06 | 183.05 | 183.05 | 1,100 | +0.00(+0.00%) |
| Jun 04, 2019 | 183.05 | 183.05 | 183.05 | 0 | -1.95(-1.05%) | |
| Jun 03, 2019 | 185.00 | 185.00 | 185.00 | 185.00 | 151 | +0.00(+0.00%) |
| May 31, 2019 | 184.99 | 185.02 | 184.99 | 185.00 | 876 | -1.27(-0.68%) |
| May 29, 2019 | 186.27 | 186.27 | 186.27 | 0 | +0.00(+0.00%) | |
| May 24, 2019 | 186.27 | 186.27 | 186.27 | 0 | +0.00(+0.00%) | |
| May 23, 2019 | 186.27 | 186.27 | 186.27 | 186.27 | 405 | +0.00(+0.00%) |
| May 22, 2019 | 186.28 | 186.28 | 186.27 | 186.27 | 423 | -0.01(-0.01%) |
| May 21, 2019 | 186.27 | 186.28 | 186.27 | 186.28 | 237 | -0.72(-0.39%) |
| May 17, 2019 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 187.01 | 187.01 | 187.00 | 187.00 | 1,266 | +0.00(+0.00%) |
| May 15, 2019 | 187.00 | 187.00 | 187.00 | 187.00 | 725 | -2.00(-1.06%) |
| May 14, 2019 | 188.80 | 189.00 | 188.80 | 189.00 | 600 | -4.12(-2.13%) |
| May 09, 2019 | 193.12 | 193.12 | 193.12 | 0 | +0.00(+0.00%) | |
| May 07, 2019 | 193.12 | 193.12 | 193.12 | 0 | +6.12(+3.27%) | |
| May 06, 2019 | 187.00 | 187.00 | 187.00 | 71 | +0.00(+0.00%) | |
| Apr 30, 2019 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
| Apr 25, 2019 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 187.00 | 187.00 | 187.00 | 25 | +0.00(+0.00%) | |
| Apr 18, 2019 | 187.00 | 187.00 | 187.00 | 0 | -1.01(-0.54%) | |
| Apr 16, 2019 | 188.01 | 188.01 | 188.01 | 0 | +0.00(+0.00%) | |
| Apr 15, 2019 | 188.01 | 188.01 | 188.01 | 188.01 | 120 | -1.99(-1.05%) |
| Apr 10, 2019 | 190.00 | 190.00 | 190.00 | 0 | -11.87(-5.88%) | |
| Apr 08, 2019 | 201.87 | 201.87 | 201.87 | 0 | +0.00(+0.00%) | |
| Apr 05, 2019 | 195.00 | 201.87 | 195.00 | 201.87 | 208 | +16.87(+9.12%) |
| Apr 03, 2019 | 185.00 | 185.00 | 185.00 | 0 | +1.00(+0.54%) | |
| Apr 02, 2019 | 183.84 | 184.00 | 183.84 | 184.00 | 631 | +2.00(+1.10%) |
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Paramount Global owner calls off merger talks with Skydance Media
- Dog fight! Joey Chestnut 'gutted' to be out of July 4 hot dog eating contest over brand dispute
- Silicon Valley-backed voter plan for new California city qualifies for November ballot
- Gunman wounds 3 in Atlanta food court before being shot by officer, police say
- California lawmakers fast-track bill that would require online sellers to verify their identity
- Amazon adds $1.4 billion to affordable housing fund for regions where it has corporate offices
- American investor Martin Shkreli accused of copying and sharing one-of-a-kind Wu-Tang Clan album
- Trump's company: New Jersey golf club liquor license probe doesn't apply to ex-president
- Stock market today: Wall Street drifts to a mixed close but still notches some records
- Older worker accuses defense contractor of discriminating by seeking recent college grads
Most Read
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- Minnesota AG pushing for U.S. Supreme Court review on pharmacy benefit manager rules • Business
- After 77 years, Litin's Party Value in Minneapolis closing this summer • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- Key new features coming to Apple's iOS 18 this fall • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.