Senvest Capital Inc (TSX: SEC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 360.63 | 12 | +20.63(+6.07%) | |||
| Jun 20, 2022 | 340.00 | 0 | +0.00(+0.00%) | |||
| Jun 17, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 100 | -4.43(-1.29%) |
| Jun 14, 2022 | 344.43 | 18 | -20.57(-5.64%) | |||
| Jun 13, 2022 | 365.00 | 365.00 | 365.00 | 365.00 | 111 | -13.00(-3.44%) |
| Jun 08, 2022 | 378.00 | 0 | -0.01(-0.00%) | |||
| Jun 07, 2022 | 378.01 | 378.01 | 378.01 | 378.01 | 1,000 | +0.00(+0.00%) |
| Jun 06, 2022 | 378.01 | 378.01 | 378.01 | 378.01 | 216 | +8.01(+2.16%) |
| Jun 02, 2022 | 370.00 | 10 | +0.00(+0.00%) | |||
| Jun 01, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 300 | +0.00(+0.00%) |
| May 31, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 1,150 | +10.00(+2.78%) |
| May 26, 2022 | 360.00 | 0 | -13.00(-3.49%) | |||
| May 24, 2022 | 373.00 | 10 | +3.00(+0.81%) | |||
| May 16, 2022 | 370.00 | 0 | +5.00(+1.37%) | |||
| May 13, 2022 | 365.00 | 365.00 | 365.00 | 365.00 | 611 | -6.00(-1.62%) |
| May 12, 2022 | 371.00 | 371.00 | 371.00 | 371.00 | 300 | -4.00(-1.07%) |
| May 05, 2022 | 375.00 | 12 | -4.00(-1.06%) | |||
| Apr 26, 2022 | 379.00 | 0 | -0.04(-0.01%) | |||
| Apr 22, 2022 | 379.04 | 0 | -23.23(-5.77%) | |||
| Apr 21, 2022 | 402.27 | 402.27 | 402.27 | 402.27 | 100 | -0.72(-0.18%) |
| Apr 20, 2022 | 404.00 | 404.00 | 402.99 | 402.99 | 421 | -1.01(-0.25%) |
| Apr 19, 2022 | 404.00 | 404.00 | 404.00 | 404.00 | 101 | +8.96(+2.27%) |
| Apr 14, 2022 | 395.04 | 20 | -1.96(-0.49%) | |||
| Apr 13, 2022 | 396.52 | 397.00 | 396.52 | 397.00 | 491 | +15.00(+3.93%) |
| Apr 11, 2022 | 382.00 | 45 | +0.00(+0.00%) | |||
| Apr 08, 2022 | 382.00 | 382.00 | 382.00 | 382.00 | 100 | -0.51(-0.13%) |
| Apr 05, 2022 | 382.51 | 20 | +11.84(+3.19%) |
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
- Rupert Murdoch ties the knot for the 5th time in ceremony at his California vineyard
- Mississippi officials oppose plan to house migrant children at old Harrah's Tunica hotels
- Maldives will ban Israelis from entering the country over the war in Gaza
- Oil producers led by Saudis extended supply cuts amid slack prices
- Trump joins TikTok and calls it 'an honor.' As president he once tried to ban the video-sharing app
- Democrats wanted an agreement on using artificial intelligence. It went nowhere
- Republicans make Biden's EV push an election-year issue as Democrats take a more nuanced approach
- Water begins to flow again in downtown Atlanta after outage that began Friday
- A fire at a Russian oil refinery has caused deaths and injuries, officials say
- 1 dead and 8 injured in Istanbul apartment building collapse
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Days at office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Where are we in the inflation conversation? Minnesota CEOs weigh in • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- Being a patient is getting harder in a strained and complex US health care system • 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.