Senvest Capital Inc (TSX: SEC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2020 | 127.50 | 127.50 | 127.50 | 0 | +2.50(+2.00%) | |
| Jun 26, 2020 | 125.00 | 125.00 | 125.00 | 0 | -1.00(-0.79%) | |
| Jun 25, 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 100 | -1.00(-0.79%) |
| Jun 24, 2020 | 127.00 | 127.00 | 127.00 | 127.00 | 200 | -3.00(-2.31%) |
| Jun 17, 2020 | 130.00 | 130.00 | 130.00 | 0 | -4.99(-3.70%) | |
| Jun 16, 2020 | 134.99 | 134.99 | 134.99 | 134.99 | 900 | +0.00(+0.00%) |
| Jun 11, 2020 | 134.99 | 134.99 | 134.99 | 0 | +7.37(+5.77%) | |
| Jun 10, 2020 | 127.62 | 127.62 | 127.62 | 127.62 | 300 | +0.00(+0.00%) |
| Jun 09, 2020 | 127.62 | 127.62 | 127.62 | 127.62 | 100 | -5.38(-4.05%) |
| Jun 08, 2020 | 126.01 | 133.00 | 126.01 | 133.00 | 200 | +7.25(+5.77%) |
| Jun 05, 2020 | 125.75 | 125.75 | 125.75 | 125.75 | 100 | -3.25(-2.52%) |
| Jun 04, 2020 | 133.00 | 133.00 | 129.00 | 129.00 | 353 | -0.99(-0.76%) |
| Jun 03, 2020 | 129.99 | 129.99 | 129.99 | 129.99 | 179 | +12.80(+10.92%) |
| Jun 01, 2020 | 117.19 | 117.19 | 117.19 | 0 | -1.20(-1.01%) | |
| May 28, 2020 | 118.39 | 118.39 | 118.39 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 120.00 | 120.00 | 118.38 | 118.39 | 412 | -0.26(-0.22%) |
| May 26, 2020 | 118.65 | 118.65 | 118.65 | 118.65 | 209 | +2.54(+2.19%) |
| May 22, 2020 | 116.11 | 116.11 | 116.11 | 0 | -0.20(-0.17%) | |
| May 21, 2020 | 116.31 | 116.31 | 116.31 | 73 | +0.00(+0.00%) | |
| May 20, 2020 | 116.31 | 116.31 | 116.31 | 116.31 | 100 | +11.31(+10.77%) |
| May 19, 2020 | 105.00 | 105.00 | 105.00 | 95 | +0.00(+0.00%) | |
| May 14, 2020 | 105.00 | 105.00 | 105.00 | 0 | +3.98(+3.94%) | |
| May 12, 2020 | 101.02 | 101.02 | 101.02 | 0 | +0.00(+0.00%) | |
| May 11, 2020 | 101.02 | 101.02 | 101.02 | 99 | +0.00(+0.00%) | |
| May 01, 2020 | 101.02 | 101.02 | 101.02 | 0 | -8.98(-8.16%) | |
| Apr 29, 2020 | 110.00 | 110.00 | 110.00 | 0 | +5.00(+4.76%) | |
| Apr 28, 2020 | 105.00 | 105.00 | 105.00 | 105.00 | 100 | +2.50(+2.44%) |
| Apr 27, 2020 | 105.25 | 105.25 | 100.05 | 102.50 | 1,100 | -2.75(-2.61%) |
| Apr 24, 2020 | 105.25 | 105.25 | 105.25 | 105.25 | 100 | -1.25(-1.17%) |
| Apr 20, 2020 | 106.50 | 106.50 | 106.50 | 0 | -4.49(-4.05%) | |
| Apr 17, 2020 | 110.99 | 110.99 | 110.99 | 110.99 | 101 | +0.99(+0.90%) |
| Apr 14, 2020 | 110.00 | 110.00 | 110.00 | 0 | -0.51(-0.46%) | |
| Apr 13, 2020 | 111.70 | 111.70 | 110.51 | 110.51 | 746 | -1.49(-1.33%) |
| Apr 09, 2020 | 112.00 | 112.00 | 112.00 | 0 | +1.99(+1.81%) | |
| Apr 08, 2020 | 110.00 | 110.01 | 110.00 | 110.01 | 226 | +0.02(+0.02%) |
| Apr 07, 2020 | 109.99 | 109.99 | 109.99 | 109.99 | 100 | +9.99(+9.99%) |
| Apr 06, 2020 | 105.00 | 105.00 | 100.00 | 100.00 | 1,205 | -9.99(-9.08%) |
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.