Senvest Capital Inc (TSX: SEC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2016 | 136.00 | 136.00 | 136.00 | 0 | -6.00(-4.23%) | |
| Jun 29, 2016 | 138.83 | 143.08 | 138.83 | 142.00 | 635 | +5.75(+4.22%) |
| Jun 27, 2016 | 136.25 | 136.25 | 136.25 | 88 | -3.25(-2.33%) | |
| Jun 24, 2016 | 139.50 | 139.50 | 139.50 | 139.50 | 130 | -0.50(-0.36%) |
| Jun 23, 2016 | 139.99 | 139.99 | 139.99 | 140.00 | 230 | +6.08(+4.54%) |
| Jun 17, 2016 | 133.92 | 133.92 | 133.92 | 0 | -4.08(-2.96%) | |
| Jun 16, 2016 | 138.00 | 138.01 | 138.00 | 138.00 | 800 | -2.00(-1.43%) |
| Jun 15, 2016 | 139.98 | 140.00 | 139.98 | 140.00 | 450 | +0.00(+0.00%) |
| Jun 14, 2016 | 139.99 | 140.00 | 139.99 | 140.00 | 640 | -2.01(-1.42%) |
| Jun 13, 2016 | 142.01 | 142.02 | 142.01 | 142.01 | 1,250 | +0.00(+0.00%) |
| Jun 10, 2016 | 142.43 | 142.44 | 142.00 | 142.01 | 920 | -0.49(-0.34%) |
| Jun 08, 2016 | 142.50 | 142.50 | 142.50 | 85 | -0.50(-0.35%) | |
| Jun 07, 2016 | 142.00 | 143.00 | 142.00 | 143.00 | 1,950 | +2.00(+1.42%) |
| Jun 06, 2016 | 140.98 | 141.00 | 140.98 | 141.00 | 750 | +3.59(+2.61%) |
| Jun 03, 2016 | 137.41 | 137.41 | 137.41 | 137.41 | 272 | -2.59(-1.85%) |
| Jun 01, 2016 | 140.00 | 140.00 | 140.00 | 0 | +1.99(+1.44%) | |
| May 31, 2016 | 133.45 | 138.01 | 133.45 | 138.01 | 600 | +8.01(+6.16%) |
| May 25, 2016 | 130.00 | 130.00 | 130.00 | 0 | +2.54(+1.99%) | |
| May 20, 2016 | 127.46 | 127.46 | 127.46 | 0 | -0.10(-0.08%) | |
| May 19, 2016 | 127.75 | 127.75 | 127.56 | 127.56 | 1,431 | -0.19(-0.15%) |
| May 16, 2016 | 127.75 | 127.75 | 127.75 | 140 | -2.00(-1.54%) | |
| May 10, 2016 | 129.75 | 129.75 | 129.75 | 0 | +0.65(+0.50%) | |
| May 06, 2016 | 129.10 | 129.10 | 129.10 | 6 | -0.65(-0.50%) | |
| May 04, 2016 | 129.75 | 129.75 | 129.75 | 73 | +0.85(+0.66%) | |
| May 03, 2016 | 128.90 | 128.90 | 128.90 | 128.90 | 600 | -0.10(-0.08%) |
| Apr 29, 2016 | 129.00 | 129.00 | 129.00 | 0 | -1.16(-0.89%) | |
| Apr 28, 2016 | 130.16 | 130.16 | 130.16 | 130.16 | 100 | +0.16(+0.12%) |
| Apr 27, 2016 | 130.00 | 130.00 | 130.00 | 130.00 | 260 | +0.00(+0.00%) |
| Apr 26, 2016 | 130.00 | 130.00 | 130.00 | 130.00 | 350 | +0.00(+0.00%) |
| Apr 22, 2016 | 130.00 | 130.00 | 130.00 | 50 | +1.00(+0.78%) | |
| Apr 20, 2016 | 129.00 | 129.00 | 129.00 | 0 | +0.00(+0.00%) | |
| Apr 18, 2016 | 129.00 | 129.00 | 129.00 | 5 | -0.50(-0.39%) | |
| Apr 08, 2016 | 129.50 | 129.50 | 129.50 | 29 | +2.81(+2.22%) | |
| Apr 07, 2016 | 126.69 | 126.69 | 126.69 | 126.69 | 601 | +0.00(+0.00%) |
| Apr 06, 2016 | 126.69 | 126.69 | 126.69 | 126.69 | 530 | +0.00(+0.00%) |
| Apr 05, 2016 | 126.69 | 126.69 | 126.69 | 126.69 | 523 | +0.69(+0.55%) |
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.