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

Senvest Capital Inc (TSX: SEC )

285.00 UNCHANGED
Last Price Updated: 10:16 AM EDT, Mar 26, 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 (%)
Dec 31, 2013 136.56 136.56 136.56 0 -3.44(-2.46%)
Dec 27, 2013 140.00 140.00 140.00 10 +0.00(+0.00%)
Dec 23, 2013 140.00 140.00 140.00 0 +2.99(+2.18%)
Dec 20, 2013 137.01 137.01 137.01 137.01 408 -3.79(-2.69%)
Dec 19, 2013 142.97 142.97 140.80 140.80 848 -3.20(-2.22%)
Dec 17, 2013 144.00 144.00 144.00 289 -2.00(-1.37%)
Dec 13, 2013 146.00 146.00 146.00 123 -3.69(-2.47%)
Dec 10, 2013 149.69 149.69 149.69 149.69 58 -1.06(-0.70%)
Dec 09, 2013 152.00 152.00 150.00 150.75 655 +2.95(+2.00%)
Dec 06, 2013 148.00 148.00 147.80 147.80 760 -0.20(-0.14%)
Dec 04, 2013 148.00 148.00 148.00 0 +5.00(+3.50%)
Dec 03, 2013 143.00 143.00 143.00 143.00 358 +1.00(+0.70%)
Dec 02, 2013 140.50 142.00 140.50 142.00 770 +1.50(+1.07%)
Nov 29, 2013 140.50 140.50 140.50 140.50 410 +0.00(+0.00%)
Nov 28, 2013 140.50 140.50 140.25 140.50 355 -0.70(-0.50%)
Nov 27, 2013 140.25 141.20 140.25 141.20 607 +0.95(+0.68%)
Nov 26, 2013 139.50 140.25 139.50 140.25 925 +1.25(+0.90%)
Nov 25, 2013 139.00 139.00 139.00 139.00 557 +0.99(+0.72%)
Nov 22, 2013 137.00 140.00 137.00 138.01 760 +1.51(+1.11%)
Nov 21, 2013 136.50 136.50 136.50 136.50 500 +2.00(+1.49%)
Nov 19, 2013 134.50 134.50 134.50 50 -2.50(-1.82%)
Nov 15, 2013 137.00 137.00 137.00 0 +1.00(+0.74%)
Nov 14, 2013 135.00 136.00 135.00 136.00 2,300 +1.00(+0.74%)
Nov 11, 2013 135.00 135.00 135.00 10 +0.50(+0.37%)
Nov 06, 2013 134.50 134.50 134.50 0 +1.50(+1.13%)
Nov 05, 2013 127.59 133.00 127.59 133.00 1,130 +6.09(+4.80%)
Nov 04, 2013 124.95 126.91 124.95 126.91 447 +3.91(+3.18%)
Nov 01, 2013 123.00 123.00 123.00 123.00 330 -0.50(-0.40%)
Oct 31, 2013 124.45 124.45 123.50 123.50 1,600 -0.03(-0.02%)
Oct 30, 2013 125.01 125.01 123.53 123.53 1,179 -1.47(-1.18%)
Oct 29, 2013 124.51 125.56 124.51 125.00 1,712 +1.99(+1.62%)
Oct 28, 2013 122.00 125.50 122.00 123.01 2,273 +2.01(+1.66%)
Oct 25, 2013 120.20 121.00 119.98 121.00 1,540 +1.00(+0.83%)
Oct 24, 2013 128.00 128.50 120.00 120.00 5,307 +2.48(+2.11%)
Oct 23, 2013 116.54 118.63 116.53 117.52 1,055 +1.02(+0.88%)
Oct 22, 2013 111.00 116.51 111.00 116.50 1,100 +5.51(+4.96%)
Oct 21, 2013 110.98 111.00 109.99 110.99 2,220 +3.44(+3.20%)
Oct 18, 2013 107.56 107.56 107.55 107.55 250 -1.45(-1.33%)
Oct 17, 2013 110.03 110.03 109.00 109.00 580 +0.00(+0.00%)
Oct 16, 2013 109.00 109.00 109.00 109.00 1,060 +1.31(+1.22%)
Oct 15, 2013 107.53 107.76 107.53 107.69 1,100 +0.69(+0.64%)
Oct 11, 2013 107.00 107.00 107.00 0 +0.00(+0.00%)
Oct 10, 2013 105.50 107.00 105.50 107.00 12,700 +1.50(+1.42%)
Oct 08, 2013 105.50 105.50 105.50 25 -0.05(-0.05%)
Oct 04, 2013 105.55 105.55 105.55 45 +0.75(+0.72%)
Oct 03, 2013 104.34 105.00 104.34 104.80 3,641 -0.20(-0.19%)
Oct 02, 2013 104.50 105.00 104.50 105.00 4,730 +0.46(+0.44%)
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.