Senvest Capital Inc (TSX: SEC )

388.88 CAD +2.88 (+0.75%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 388.91 390.00 388.88 388.88 1,330 +2.88(+0.75%)
Jun 16, 2021 377.75 388.00 377.75 386.00 492 +8.25(+2.18%)
Jun 14, 2021 377.75 377.75 377.75 377.75 148 +27.75(+7.93%)
Jun 10, 2021 350.00 350.00 350.00 1 -10.00(-2.78%)
Jun 08, 2021 360.00 360.00 360.00 15 +6.00(+1.69%)
Jun 07, 2021 370.05 374.00 354.00 354.00 1,593 -9.00(-2.48%)
Jun 04, 2021 350.00 363.00 350.00 363.00 215 -17.00(-4.47%)
Jun 03, 2021 369.00 380.00 369.00 380.00 1,223 +17.40(+4.80%)
Jun 02, 2021 365.00 365.00 362.10 362.60 622 +2.60(+0.72%)
Jun 01, 2021 360.00 360.00 360.00 360.00 250 +5.75(+1.62%)
May 31, 2021 354.25 354.25 354.25 354.25 200 +13.75(+4.04%)
May 26, 2021 340.50 340.50 340.50 15 -15.00(-4.22%)
May 25, 2021 360.00 360.00 355.50 355.50 973 -4.50(-1.25%)
May 20, 2021 360.00 360.00 360.00 0 +18.75(+5.49%)
May 19, 2021 350.00 350.00 341.25 341.25 2,253 -13.75(-3.87%)
May 18, 2021 355.00 355.00 355.00 355.00 301 +5.00(+1.43%)
May 14, 2021 350.00 350.00 350.00 37 -10.00(-2.78%)
May 13, 2021 359.50 360.00 359.50 360.00 478 +15.00(+4.35%)
May 12, 2021 338.22 345.20 338.00 345.00 1,878 +3.00(+0.88%)
May 11, 2021 339.00 342.00 339.00 342.00 471 -17.99(-5.00%)
May 10, 2021 350.00 372.00 350.00 359.99 4,511 +39.89(+12.46%)
May 06, 2021 320.10 320.10 320.10 0 -9.90(-3.00%)
May 05, 2021 330.06 330.06 330.00 330.00 595 +0.00(+0.00%)
May 04, 2021 342.17 345.00 330.00 330.00 325 -10.00(-2.94%)
May 03, 2021 340.00 340.00 340.00 340.00 594 +5.00(+1.49%)
Apr 30, 2021 335.00 335.00 335.00 335.00 930 +7.76(+2.37%)
Apr 29, 2021 327.24 327.24 327.24 51 +0.00(+0.00%)
Apr 27, 2021 327.24 327.24 327.24 0 +0.00(+0.00%)
Apr 26, 2021 327.24 327.24 327.24 42 +0.00(+0.00%)
Apr 22, 2021 327.24 327.24 327.24 0 -0.02(-0.01%)
Apr 21, 2021 325.00 327.31 325.00 327.26 1,289 +2.26(+0.70%)
Apr 20, 2021 325.00 325.00 325.00 325.00 227 +0.00(+0.00%)
Apr 19, 2021 325.00 325.00 325.00 325.00 1,000 -2.80(-0.85%)
Apr 16, 2021 325.00 327.80 325.00 327.80 1,210 +2.29(+0.70%)
Apr 15, 2021 325.51 325.51 325.51 50 +0.00(+0.00%)
Apr 14, 2021 321.00 328.22 321.00 325.51 1,730 +5.51(+1.72%)
Apr 13, 2021 330.00 331.00 312.10 320.00 1,742 -12.97(-3.90%)
Apr 12, 2021 317.38 332.97 315.00 332.97 1,745 +17.97(+5.70%)
Apr 09, 2021 312.68 315.00 312.68 315.00 2,387 +2.32(+0.74%)
Apr 08, 2021 312.90 313.00 312.68 312.68 2,260 -0.32(-0.10%)
Apr 07, 2021 310.00 313.00 310.00 313.00 220 -1.00(-0.32%)
Apr 06, 2021 314.00 314.00 314.00 135 +0.00(+0.00%)
Apr 05, 2021 310.00 314.00 310.00 314.00 1,278 +6.00(+1.95%)
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.