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 (%)
Feb 25, 2022 387.01 3 +0.01(+0.00%)
Feb 23, 2022 387.00 0 +0.00(+0.00%)
Feb 22, 2022 399.33 400.00 387.00 387.00 703 -12.00(-3.01%)
Feb 17, 2022 399.00 0 -5.88(-1.45%)
Feb 16, 2022 404.88 405.00 404.88 404.88 866 +3.96(+0.99%)
Feb 15, 2022 393.00 404.99 393.00 400.92 1,592 +25.91(+6.91%)
Feb 11, 2022 375.01 4 -2.11(-0.56%)
Feb 07, 2022 377.12 0 -5.88(-1.54%)
Feb 01, 2022 383.00 5 -2.69(-0.70%)
Jan 31, 2022 385.69 385.69 385.69 385.69 128 +10.69(+2.85%)
Jan 28, 2022 375.00 375.00 375.00 375.00 602 -1.75(-0.46%)
Jan 26, 2022 376.75 0 -13.25(-3.40%)
Jan 24, 2022 390.00 100 -8.00(-2.01%)
Jan 21, 2022 398.00 398.00 398.00 398.00 184 -11.00(-2.69%)
Jan 20, 2022 413.00 415.00 409.00 409.00 1,443 -6.00(-1.45%)
Jan 19, 2022 407.00 415.00 407.00 415.00 537 +5.30(+1.29%)
Jan 14, 2022 409.70 57 +4.70(+1.16%)
Jan 13, 2022 405.00 405.00 405.00 405.00 100 +0.00(+0.00%)
Jan 12, 2022 407.00 410.00 405.00 405.00 2,212 -2.50(-0.61%)
Jan 11, 2022 407.50 407.50 407.50 407.50 200 +0.00(+0.00%)
Jan 05, 2022 407.50 407.50 407.50 26 -2.50(-0.61%)
Dec 31, 2021 410.00 410.00 410.00 68 +9.52(+2.38%)
Dec 30, 2021 404.97 404.97 400.48 400.48 2,364 +0.51(+0.13%)
Dec 29, 2021 399.97 399.97 399.97 399.97 3,165 -6.83(-1.68%)
Dec 23, 2021 406.80 406.80 406.80 0 -3.20(-0.78%)
Dec 17, 2021 410.00 410.00 410.00 0 -2.25(-0.55%)
Dec 16, 2021 412.25 412.25 412.25 412.25 200 +7.25(+1.79%)
Dec 15, 2021 409.66 409.66 405.00 405.00 230 -7.00(-1.70%)
Dec 10, 2021 412.00 412.00 412.00 0 +0.90(+0.22%)
Dec 09, 2021 411.00 411.50 408.00 411.10 770 +2.50(+0.61%)
Dec 07, 2021 408.60 408.60 408.60 0 -1.40(-0.34%)
Dec 06, 2021 410.00 410.00 410.00 410.00 100 +10.00(+2.50%)
Dec 03, 2021 400.00 400.00 400.00 400.00 374 -5.00(-1.23%)
Dec 02, 2021 405.00 405.00 405.00 405.00 700 +0.00(+0.00%)
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.