Senvest Capital Inc (TSX: SEC )
310.00
+20.00
(+6.90%)
Streaming Delayed Price
Updated: 9:50 AM EDT, May 21, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2018 | 239.96 | 239.96 | 239.96 | 0 | +0.00(+0.00%) | |
Mar 27, 2018 | 239.78 | 240.06 | 239.78 | 239.96 | 704 | +7.96(+3.43%) |
Mar 23, 2018 | 232.00 | 232.00 | 232.00 | 170 | +0.00(+0.00%) | |
Mar 22, 2018 | 232.00 | 232.00 | 232.00 | 232.00 | 235 | -3.00(-1.28%) |
Mar 19, 2018 | 235.00 | 235.00 | 235.00 | 0 | -4.78(-1.99%) | |
Mar 15, 2018 | 239.78 | 239.78 | 239.78 | 0 | +9.78(+4.25%) | |
Mar 07, 2018 | 230.00 | 230.00 | 230.00 | 0 | -2.00(-0.86%) | |
Mar 06, 2018 | 232.01 | 232.01 | 232.00 | 232.00 | 200 | +2.00(+0.87%) |
Mar 02, 2018 | 230.00 | 230.00 | 230.00 | 0 | +0.00(+0.00%) | |
Feb 28, 2018 | 230.00 | 230.00 | 230.00 | 0 | -2.50(-1.08%) | |
Feb 27, 2018 | 232.51 | 232.51 | 232.50 | 232.50 | 2,121 | -2.50(-1.06%) |
Feb 26, 2018 | 235.00 | 235.00 | 235.00 | 235.00 | 1,118 | +5.00(+2.17%) |
Feb 22, 2018 | 230.00 | 230.00 | 230.00 | 8 | -2.34(-1.01%) | |
Feb 21, 2018 | 232.34 | 232.34 | 232.34 | 232.34 | 180 | +5.13(+2.26%) |
Feb 14, 2018 | 227.21 | 227.21 | 227.21 | 30 | +3.71(+1.66%) | |
Feb 09, 2018 | 223.50 | 223.50 | 223.50 | 0 | -17.50(-7.26%) | |
Feb 08, 2018 | 241.00 | 241.00 | 241.00 | 241.00 | 100 | -0.30(-0.12%) |
Feb 07, 2018 | 241.31 | 241.31 | 241.30 | 241.30 | 200 | -2.20(-0.90%) |
Feb 05, 2018 | 243.50 | 243.50 | 243.50 | 7 | -3.75(-1.52%) | |
Feb 02, 2018 | 247.25 | 247.25 | 247.25 | 247.25 | 1,800 | +0.00(+0.00%) |
Jan 31, 2018 | 247.25 | 247.25 | 247.25 | 0 | +0.00(+0.00%) | |
Jan 30, 2018 | 247.26 | 247.26 | 247.25 | 247.25 | 643 | +1.26(+0.51%) |
Jan 29, 2018 | 245.20 | 245.99 | 245.20 | 245.99 | 408 | +0.99(+0.40%) |
Jan 25, 2018 | 245.00 | 245.00 | 245.00 | 0 | -4.49(-1.80%) | |
Jan 24, 2018 | 249.49 | 249.49 | 249.49 | 249.49 | 1,000 | +0.01(+0.00%) |
Jan 23, 2018 | 249.47 | 249.60 | 249.47 | 249.48 | 1,025 | +0.48(+0.19%) |
Jan 22, 2018 | 249.00 | 249.00 | 249.00 | 249.00 | 396 | +0.26(+0.10%) |
Jan 17, 2018 | 248.74 | 248.74 | 248.74 | 0 | +0.01(+0.00%) | |
Jan 15, 2018 | 248.73 | 248.73 | 248.73 | 98 | +0.00(+0.00%) | |
Jan 12, 2018 | 250.00 | 250.00 | 248.73 | 248.73 | 1,280 | -1.27(-0.51%) |
Jan 11, 2018 | 250.05 | 250.05 | 250.00 | 250.00 | 1,286 | +0.00(+0.00%) |
Jan 08, 2018 | 250.00 | 250.00 | 250.00 | 0 | +0.00(+0.00%) | |
Jan 05, 2018 | 247.50 | 250.00 | 247.50 | 250.00 | 9,139 | +2.50(+1.01%) |
Jan 04, 2018 | 249.12 | 249.12 | 247.50 | 247.50 | 544 | -1.62(-0.65%) |
Jan 02, 2018 | 249.12 | 249.12 | 249.12 | 30 | +0.02(+0.01%) | |
Dec 28, 2017 | 249.10 | 249.10 | 249.10 | 0 | +1.65(+0.67%) | |
Dec 22, 2017 | 247.45 | 247.45 | 247.45 | 0 | +0.45(+0.18%) | |
Dec 21, 2017 | 245.00 | 247.00 | 245.00 | 247.00 | 1,000 | +3.00(+1.23%) |
Dec 20, 2017 | 245.00 | 245.00 | 244.00 | 244.00 | 300 | +3.99(+1.66%) |
Dec 19, 2017 | 240.01 | 240.01 | 240.01 | 240.01 | 102 | -2.99(-1.23%) |
Dec 18, 2017 | 242.00 | 243.01 | 242.00 | 243.00 | 400 | -4.00(-1.62%) |
Dec 15, 2017 | 246.99 | 247.00 | 245.00 | 247.00 | 3,000 | +2.00(+0.82%) |
Dec 14, 2017 | 245.00 | 245.00 | 245.00 | 245.00 | 203 | +0.00(+0.00%) |
Dec 13, 2017 | 245.00 | 245.00 | 245.00 | 245.00 | 800 | +0.00(+0.00%) |
Dec 11, 2017 | 245.00 | 245.00 | 245.00 | 0 | +0.00(+0.00%) | |
Dec 08, 2017 | 245.00 | 245.00 | 245.00 | 245.00 | 400 | +0.00(+0.00%) |
Dec 07, 2017 | 245.00 | 245.00 | 244.99 | 245.00 | 1,320 | +0.00(+0.00%) |
Dec 06, 2017 | 245.00 | 245.00 | 245.00 | 245.00 | 1,000 | +0.00(+0.00%) |
Nov 29, 2017 | 245.00 | 245.00 | 245.00 | 0 | +3.51(+1.45%) | |
Nov 28, 2017 | 239.49 | 241.49 | 239.49 | 241.49 | 304 | +2.00(+0.84%) |
Nov 27, 2017 | 239.39 | 239.50 | 239.39 | 239.49 | 1,540 | +3.79(+1.61%) |
Nov 21, 2017 | 235.70 | 235.70 | 235.70 | 27 | +0.04(+0.02%) | |
Nov 20, 2017 | 235.66 | 235.66 | 235.66 | 235.66 | 1,126 | +0.00(+0.00%) |
Nov 17, 2017 | 235.66 | 235.66 | 235.66 | 235.66 | 147 | +0.01(+0.00%) |
Nov 16, 2017 | 235.12 | 236.50 | 235.11 | 235.65 | 1,643 | +0.54(+0.23%) |
Nov 15, 2017 | 235.99 | 236.44 | 235.10 | 235.11 | 1,429 | -0.48(-0.20%) |
Nov 14, 2017 | 239.99 | 239.99 | 235.01 | 235.59 | 1,325 | -4.40(-1.83%) |
Nov 13, 2017 | 233.06 | 240.01 | 233.06 | 239.99 | 3,796 | -0.01(-0.00%) |
Nov 10, 2017 | 239.67 | 240.25 | 239.67 | 240.00 | 1,794 | -0.10(-0.04%) |
Nov 09, 2017 | 240.00 | 240.10 | 240.00 | 240.10 | 300 | +0.10(+0.04%) |
Nov 08, 2017 | 240.01 | 240.01 | 240.00 | 240.00 | 1,000 | -0.08(-0.03%) |
Nov 07, 2017 | 240.08 | 240.08 | 240.08 | 240.08 | 400 | +0.08(+0.03%) |
Nov 06, 2017 | 240.02 | 240.02 | 240.00 | 240.00 | 1,174 | +0.00(+0.00%) |
Nov 03, 2017 | 240.01 | 240.01 | 240.00 | 240.00 | 1,056 | -4.76(-1.94%) |
Nov 02, 2017 | 246.07 | 246.07 | 244.76 | 244.76 | 230 | -1.66(-0.67%) |
Oct 26, 2017 | 246.42 | 246.42 | 246.42 | 0 | +6.77(+2.82%) | |
Oct 20, 2017 | 239.65 | 239.65 | 239.65 | 10 | +0.00(+0.00%) | |
Oct 19, 2017 | 239.54 | 239.65 | 239.54 | 239.65 | 205 | -1.09(-0.45%) |
Oct 16, 2017 | 240.74 | 240.74 | 240.74 | 5 | +0.73(+0.30%) | |
Oct 11, 2017 | 240.01 | 240.01 | 240.01 | 0 | +5.78(+2.47%) | |
Oct 04, 2017 | 234.23 | 234.23 | 234.23 | 98 | -5.76(-2.40%) | |
Oct 03, 2017 | 239.57 | 239.99 | 239.57 | 239.99 | 720 | +13.88(+6.14%) |
Sep 29, 2017 | 226.11 | 226.11 | 226.11 | 17 | -3.89(-1.69%) | |
Sep 28, 2017 | 229.99 | 230.00 | 229.99 | 230.00 | 461 | -4.00(-1.71%) |
Sep 27, 2017 | 224.99 | 234.00 | 224.99 | 234.00 | 1,018 | +14.00(+6.36%) |
Sep 25, 2017 | 220.00 | 220.00 | 220.00 | 0 | +0.00(+0.00%) | |
Sep 21, 2017 | 220.00 | 220.00 | 220.00 | 0 | +1.00(+0.46%) | |
Sep 20, 2017 | 219.01 | 219.01 | 218.89 | 219.00 | 1,900 | -0.95(-0.43%) |
Sep 19, 2017 | 219.95 | 219.95 | 219.95 | 219.95 | 520 | +0.95(+0.43%) |
Sep 15, 2017 | 219.00 | 219.00 | 219.00 | 0 | +1.00(+0.46%) | |
Sep 14, 2017 | 217.98 | 218.00 | 217.97 | 218.00 | 2,600 | +6.00(+2.83%) |
Sep 07, 2017 | 212.00 | 212.00 | 212.00 | 35 | +0.00(+0.00%) | |
Sep 05, 2017 | 212.00 | 212.00 | 212.00 | 0 | +0.01(+0.00%) | |
Sep 01, 2017 | 211.99 | 209.03 | 211.99 | 515 | +2.96(+1.42%) | |
Aug 28, 2017 | 209.03 | 209.03 | 209.03 | 0 | +0.03(+0.01%) | |
Aug 25, 2017 | 209.01 | 209.01 | 209.00 | 209.00 | 300 | -0.02(-0.01%) |
Aug 23, 2017 | 209.02 | 209.02 | 209.02 | 0 | +0.01(+0.00%) | |
Aug 22, 2017 | 208.99 | 209.01 | 208.99 | 209.01 | 300 | +0.01(+0.00%) |
Aug 21, 2017 | 209.01 | 209.01 | 209.00 | 209.00 | 1,152 | +0.00(+0.00%) |
Aug 17, 2017 | 209.00 | 209.00 | 209.00 | 0 | +4.00(+1.95%) | |
Aug 16, 2017 | 205.00 | 205.00 | 205.00 | 205.00 | 200 | +2.00(+0.99%) |
Aug 14, 2017 | 203.00 | 203.00 | 203.00 | 0 | +0.90(+0.45%) | |
Aug 09, 2017 | 202.10 | 202.10 | 202.10 | 0 | -0.68(-0.34%) | |
Aug 08, 2017 | 202.96 | 202.96 | 202.10 | 202.78 | 446 | -1.93(-0.94%) |
Aug 03, 2017 | 204.71 | 204.71 | 204.71 | 81 | +0.77(+0.38%) | |
Jul 28, 2017 | 203.94 | 203.94 | 203.94 | 0 | -8.06(-3.80%) | |
Jul 26, 2017 | 212.00 | 212.00 | 212.00 | 0 | +7.00(+3.41%) | |
Jul 24, 2017 | 205.00 | 205.00 | 205.00 | 0 | +3.00(+1.49%) | |
Jul 21, 2017 | 202.00 | 202.00 | 202.00 | 202.00 | 3,411 | +0.61(+0.30%) |
Jul 20, 2017 | 201.12 | 201.39 | 201.12 | 201.39 | 270 | -2.09(-1.03%) |
Jul 18, 2017 | 203.48 | 203.48 | 203.48 | 0 | -1.53(-0.75%) | |
Jul 13, 2017 | 205.01 | 205.01 | 205.01 | 50 | -0.99(-0.48%) | |
Jul 10, 2017 | 206.00 | 206.00 | 206.00 | 20 | -1.50(-0.72%) | |
Jul 05, 2017 | 207.50 | 207.50 | 207.50 | 0 | +0.00(+0.00%) | |
Jul 04, 2017 | 207.51 | 207.51 | 207.50 | 207.50 | 506 | +0.00(+0.00%) |
Jul 03, 2017 | 207.50 | 207.50 | 207.50 | 207.50 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 206.99 | 207.50 | 206.99 | 207.50 | 635 | +0.49(+0.24%) |
Jun 29, 2017 | 207.00 | 207.01 | 207.00 | 207.01 | 505 | -0.99(-0.48%) |
Jun 27, 2017 | 208.00 | 208.00 | 208.00 | 71 | +1.00(+0.48%) | |
Jun 26, 2017 | 207.00 | 207.00 | 207.00 | 207.00 | 500 | +0.00(+0.00%) |
Jun 23, 2017 | 205.52 | 207.00 | 205.51 | 207.00 | 1,200 | +1.49(+0.73%) |
Jun 22, 2017 | 205.50 | 205.51 | 205.50 | 205.51 | 200 | +0.26(+0.13%) |
Jun 21, 2017 | 205.25 | 205.25 | 205.25 | 205.25 | 477 | +0.00(+0.00%) |
Jun 20, 2017 | 205.25 | 205.25 | 205.25 | 205.25 | 103 | +0.25(+0.12%) |
Jun 19, 2017 | 202.66 | 206.00 | 202.66 | 205.00 | 425 | +0.05(+0.02%) |
Jun 16, 2017 | 210.01 | 210.01 | 204.95 | 204.95 | 1,301 | -6.10(-2.89%) |
Jun 15, 2017 | 211.05 | 211.05 | 211.05 | 211.05 | 225 | +10.05(+5.00%) |
Jun 14, 2017 | 201.00 | 201.00 | 201.00 | 201.00 | 275 | +0.99(+0.49%) |
Jun 13, 2017 | 200.00 | 200.07 | 200.00 | 200.01 | 2,500 | +0.11(+0.06%) |
Jun 12, 2017 | 200.50 | 200.50 | 199.85 | 199.90 | 1,200 | -0.60(-0.30%) |
Jun 09, 2017 | 200.01 | 201.00 | 200.00 | 200.50 | 1,410 | +0.54(+0.27%) |
Jun 08, 2017 | 197.00 | 200.00 | 197.00 | 199.96 | 931 | +4.41(+2.26%) |
Jun 06, 2017 | 195.55 | 195.55 | 195.55 | 3 | +0.55(+0.28%) | |
Jun 05, 2017 | 192.00 | 195.00 | 192.00 | 195.00 | 507 | +0.44(+0.23%) |
Jun 02, 2017 | 194.56 | 194.56 | 194.56 | 194.56 | 100 | +0.01(+0.01%) |
Jun 01, 2017 | 191.90 | 194.55 | 191.90 | 194.55 | 200 | +4.55(+2.39%) |
May 31, 2017 | 190.00 | 190.00 | 190.00 | 190.00 | 200 | +1.00(+0.53%) |
May 30, 2017 | 189.00 | 189.00 | 189.00 | 189.00 | 617 | +0.00(+0.00%) |
May 26, 2017 | 189.00 | 189.00 | 189.00 | 11 | +0.00(+0.00%) | |
May 25, 2017 | 190.00 | 190.00 | 189.00 | 189.00 | 1,112 | +0.00(+0.00%) |
May 24, 2017 | 189.00 | 189.02 | 189.00 | 189.00 | 700 | +0.44(+0.23%) |
May 23, 2017 | 188.56 | 188.56 | 188.56 | 188.56 | 319 | +0.01(+0.01%) |
May 19, 2017 | 188.55 | 188.55 | 188.55 | 188.55 | 100 | +1.05(+0.56%) |
May 18, 2017 | 187.00 | 187.50 | 187.00 | 187.50 | 1,200 | +0.49(+0.26%) |
May 17, 2017 | 186.61 | 187.01 | 186.61 | 187.01 | 760 | +0.40(+0.21%) |
May 16, 2017 | 186.58 | 186.61 | 186.46 | 186.61 | 1,080 | +3.09(+1.68%) |
May 15, 2017 | 183.52 | 183.52 | 183.52 | 183.52 | 1,080 | -2.50(-1.34%) |
May 12, 2017 | 186.37 | 186.54 | 186.02 | 186.02 | 1,617 | +6.02(+3.34%) |
May 11, 2017 | 176.66 | 180.00 | 176.66 | 180.00 | 1,782 | +8.87(+5.18%) |
May 10, 2017 | 170.93 | 171.22 | 170.93 | 171.13 | 1,065 | -3.87(-2.21%) |
May 08, 2017 | 175.00 | 175.00 | 175.00 | 54 | -0.11(-0.06%) | |
May 05, 2017 | 175.11 | 175.11 | 175.11 | 175.11 | 140 | +0.11(+0.06%) |
May 04, 2017 | 175.00 | 175.00 | 175.00 | 175.00 | 500 | +2.00(+1.16%) |
May 02, 2017 | 173.00 | 173.00 | 173.00 | 17 | -3.02(-1.72%) | |
May 01, 2017 | 176.02 | 176.02 | 176.02 | 176.02 | 127 | +1.02(+0.58%) |
Apr 28, 2017 | 175.00 | 175.00 | 175.00 | 175.00 | 200 | +4.00(+2.34%) |
Apr 27, 2017 | 177.26 | 177.26 | 171.00 | 171.00 | 1,260 | -5.26(-2.98%) |
Apr 26, 2017 | 176.26 | 176.26 | 176.26 | 176.26 | 162 | -0.71(-0.40%) |
Apr 25, 2017 | 177.40 | 177.40 | 176.97 | 176.97 | 264 | +1.33(+0.76%) |
Apr 24, 2017 | 175.77 | 175.77 | 175.64 | 175.64 | 492 | +0.12(+0.07%) |
Apr 21, 2017 | 175.52 | 175.52 | 175.52 | 175.52 | 100 | +0.44(+0.25%) |
Apr 20, 2017 | 175.08 | 175.08 | 175.08 | 175.08 | 100 | +1.08(+0.62%) |
Apr 19, 2017 | 177.00 | 177.00 | 174.00 | 174.00 | 2,100 | -4.50(-2.52%) |
Apr 18, 2017 | 179.00 | 179.00 | 178.35 | 178.50 | 1,062 | -0.50(-0.28%) |
Apr 13, 2017 | 179.00 | 179.00 | 179.00 | 0 | +0.50(+0.28%) | |
Apr 11, 2017 | 178.50 | 178.50 | 178.50 | 0 | +1.70(+0.96%) | |
Apr 10, 2017 | 176.00 | 176.80 | 176.00 | 176.80 | 352 | +1.80(+1.03%) |
Apr 07, 2017 | 174.99 | 175.00 | 174.99 | 175.00 | 200 | +0.00(+0.00%) |
Apr 06, 2017 | 174.50 | 175.00 | 174.50 | 175.00 | 663 | -0.06(-0.03%) |
Apr 04, 2017 | 175.06 | 175.06 | 175.06 | 64 | +0.06(+0.03%) |
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.