Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senvest Capital Inc (TSX: SEC )

325.00 UNCHANGED
Last Price Updated: 9:30 AM EST, Nov 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2016 128.00 128.00 128.00 0 +0.00(+0.00%)
Feb 25, 2016 127.99 128.00 127.99 128.00 320 +1.41(+1.11%)
Feb 24, 2016 126.00 126.59 126.00 126.59 200 -1.81(-1.41%)
Feb 18, 2016 128.40 128.40 128.40 125 -0.59(-0.46%)
Feb 17, 2016 123.01 128.99 123.01 128.99 275 +3.99(+3.19%)
Feb 12, 2016 125.00 125.00 125.00 10 +0.00(+0.00%)
Feb 10, 2016 125.00 125.00 125.00 50 +0.00(+0.00%)
Feb 09, 2016 125.01 125.01 125.00 125.00 200 -4.99(-3.84%)
Feb 08, 2016 130.00 130.00 129.99 129.99 570 -0.01(-0.01%)
Feb 05, 2016 130.00 130.00 130.00 130.00 250 -0.51(-0.39%)
Feb 04, 2016 130.65 130.65 130.51 130.51 340 +3.50(+2.76%)
Feb 01, 2016 127.01 127.01 127.01 0 -2.99(-2.30%)
Jan 29, 2016 130.00 130.00 130.00 130.00 100 -3.48(-2.61%)
Jan 28, 2016 133.47 133.48 133.47 133.48 350 +6.43(+5.06%)
Jan 26, 2016 127.05 127.05 127.05 47 +0.80(+0.63%)
Jan 25, 2016 126.25 126.25 126.25 126.25 254 +0.00(+0.00%)
Jan 22, 2016 124.75 126.25 124.34 126.25 500 +2.00(+1.61%)
Jan 21, 2016 130.50 130.50 124.15 124.25 798 -6.30(-4.83%)
Jan 20, 2016 131.01 131.01 130.55 130.55 2,550 -0.43(-0.33%)
Jan 15, 2016 130.98 130.98 130.98 0 -1.02(-0.77%)
Jan 14, 2016 132.01 132.01 130.55 132.00 520 -8.00(-5.71%)
Jan 12, 2016 140.00 140.00 140.00 0 -5.00(-3.45%)
Jan 11, 2016 145.01 145.01 145.00 145.00 211 -3.00(-2.03%)
Jan 08, 2016 151.00 151.00 148.00 148.00 1,165 -3.05(-2.02%)
Jan 07, 2016 151.05 151.05 151.05 151.05 305 -1.95(-1.27%)
Jan 06, 2016 153.01 153.01 153.00 153.00 207 -2.00(-1.29%)
Dec 31, 2015 155.00 155.00 155.00 0 +1.38(+0.90%)
Dec 30, 2015 153.62 153.62 153.62 153.62 175 +0.12(+0.08%)
Dec 29, 2015 153.51 153.51 153.50 153.50 327 -4.06(-2.58%)
Dec 23, 2015 157.56 157.56 157.56 0 -0.44(-0.28%)
Dec 22, 2015 158.00 158.00 158.00 158.00 1,255 +0.00(+0.00%)
Dec 21, 2015 157.00 158.00 157.00 158.00 3,100 +1.55(+0.99%)
Dec 17, 2015 156.45 156.45 156.45 24 +5.40(+3.57%)
Dec 15, 2015 151.05 151.05 151.05 0 -2.78(-1.81%)
Dec 14, 2015 154.00 154.00 153.83 153.83 1,320 -0.18(-0.12%)
Dec 10, 2015 154.01 154.01 154.01 0 -1.99(-1.28%)
Dec 09, 2015 156.05 156.05 156.00 156.00 1,100 +0.00(+0.00%)
Dec 08, 2015 156.00 156.00 156.00 156.00 150 +0.99(+0.64%)
Dec 07, 2015 155.01 155.01 155.01 155.01 100 -2.91(-1.84%)
Dec 04, 2015 157.92 157.92 157.92 157.92 100 +2.92(+1.88%)
Dec 03, 2015 155.00 155.00 155.00 155.00 250 -0.79(-0.51%)
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.