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

Senvest Capital Inc (TSX: SEC )

290.00 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 29, 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%)
Oct 01, 2013 105.00 105.00 104.49 104.54 2,332 +0.54(+0.52%)
Sep 30, 2013 103.00 104.00 103.00 104.00 11,790 +0.70(+0.68%)
Sep 27, 2013 103.30 103.30 103.30 103.30 600 +0.60(+0.58%)
Sep 26, 2013 102.10 102.80 102.10 102.70 10,820 +0.60(+0.59%)
Sep 25, 2013 102.40 102.40 102.10 102.10 300 -0.60(-0.58%)
Sep 24, 2013 102.70 102.71 102.70 102.70 2,600 +0.09(+0.09%)
Sep 23, 2013 102.61 102.61 102.61 102.61 100 -0.64(-0.62%)
Sep 20, 2013 103.75 103.75 103.25 103.25 200 +0.25(+0.24%)
Sep 19, 2013 102.49 103.00 102.49 103.00 16,501 +0.69(+0.68%)
Sep 17, 2013 102.31 102.31 102.31 0 -0.18(-0.18%)
Sep 16, 2013 102.49 102.50 102.49 102.49 3,700 +0.01(+0.01%)
Sep 13, 2013 102.49 102.49 102.48 102.48 1,880 +0.48(+0.47%)
Sep 11, 2013 102.00 102.00 102.00 65 +2.00(+2.00%)
Sep 06, 2013 100.00 100.00 100.00 0 -2.00(-1.96%)
Sep 05, 2013 102.00 102.00 101.99 102.00 2,800 +6.00(+6.25%)
Aug 28, 2013 96.00 96.00 96.00 50 -4.00(-4.00%)
Aug 27, 2013 103.53 103.53 100.00 100.00 6,898 -4.00(-3.85%)
Aug 26, 2013 104.00 104.00 104.00 104.00 1,000 +0.00(+0.00%)
Aug 23, 2013 104.89 104.89 104.00 104.00 1,100 +0.00(+0.00%)
Aug 22, 2013 103.99 104.00 103.25 104.00 1,410 +0.01(+0.01%)
Aug 21, 2013 103.99 103.99 103.99 103.99 385 +0.00(+0.00%)
Aug 20, 2013 103.07 103.99 103.07 103.99 2,500 +0.99(+0.96%)
Aug 19, 2013 104.00 104.00 103.00 103.00 650 -1.00(-0.96%)
Aug 16, 2013 104.00 104.00 104.00 104.00 1,850 +0.00(+0.00%)
Aug 14, 2013 104.00 104.00 104.00 0 +0.00(+0.00%)
Aug 13, 2013 104.00 104.00 104.00 104.00 680 +0.00(+0.00%)
Aug 12, 2013 103.00 104.00 103.00 104.00 4,391 +1.00(+0.97%)
Aug 09, 2013 103.00 103.00 103.00 103.00 200 +0.00(+0.00%)
Aug 06, 2013 103.00 103.00 103.00 0 +0.00(+0.00%)
Aug 02, 2013 103.00 103.00 103.00 0 +0.00(+0.00%)
Aug 01, 2013 103.20 103.20 103.00 103.00 4,130 +0.00(+0.00%)
Jul 30, 2013 103.00 103.00 103.00 0 +0.00(+0.00%)
Jul 29, 2013 102.98 103.00 102.98 103.00 530 +0.00(+0.00%)
Jul 26, 2013 103.00 103.00 103.00 103.00 589 +2.90(+2.90%)
Jul 25, 2013 100.10 100.10 100.10 35 +0.00(+0.00%)
Jul 24, 2013 100.10 100.10 100.10 100.10 41 +0.00(+0.00%)
Jul 23, 2013 102.99 102.99 100.10 100.10 450 -2.89(-2.81%)
Jul 22, 2013 103.00 103.00 102.99 102.99 421 -0.01(-0.01%)
Jul 19, 2013 103.00 103.00 103.00 103.00 400 -0.49(-0.47%)
Jul 18, 2013 103.00 103.49 103.00 103.49 340 -0.51(-0.49%)
Jul 17, 2013 104.00 104.00 104.00 104.00 495 +0.00(+0.00%)
Jul 16, 2013 104.00 104.00 104.00 104.00 400 +1.00(+0.97%)
Jul 15, 2013 102.98 103.00 102.98 103.00 15,650 +0.00(+0.00%)
Jul 12, 2013 102.00 103.00 102.00 103.00 1,200 +0.87(+0.85%)
Jul 11, 2013 102.13 102.13 102.13 0 +0.00(+0.00%)
Jul 10, 2013 102.13 102.13 102.13 0 +0.00(+0.00%)
Jul 09, 2013 102.00 102.13 102.00 102.13 1,400 +0.13(+0.13%)
Jul 08, 2013 102.00 102.00 102.00 0 +0.00(+0.00%)
Jul 05, 2013 102.00 102.00 102.00 102.00 1,500 +0.00(+0.00%)
Jul 04, 2013 102.00 102.00 102.00 0 +0.00(+0.00%)
Jul 03, 2013 102.00 102.00 102.00 102.00 2,000 -1.00(-0.97%)
Jul 02, 2013 103.00 103.00 103.00 0 +0.00(+0.00%)
Jun 28, 2013 103.00 103.00 103.00 0 +5.50(+5.64%)
Jun 27, 2013 97.50 97.50 97.50 65 +0.00(+0.00%)
Jun 26, 2013 97.50 97.50 97.50 0 +0.00(+0.00%)
Jun 25, 2013 97.50 97.50 97.50 0 +0.00(+0.00%)
Jun 24, 2013 97.50 97.50 97.50 0 +0.00(+0.00%)
Jun 21, 2013 97.50 97.50 97.50 97.50 170 -5.40(-5.25%)
Jun 20, 2013 102.90 102.90 102.90 0 +0.00(+0.00%)
Jun 19, 2013 102.91 102.91 102.50 102.90 550 +2.39(+2.38%)
Jun 18, 2013 100.51 100.51 100.51 40 +0.00(+0.00%)
Jun 17, 2013 100.51 100.51 100.51 67 +0.00(+0.00%)
Jun 14, 2013 100.75 100.75 100.51 100.51 500 -1.49(-1.46%)
Jun 13, 2013 102.00 102.00 102.00 102.00 1,000 -1.98(-1.90%)
Jun 12, 2013 103.99 104.00 103.98 103.98 1,400 -0.02(-0.02%)
Jun 11, 2013 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Jun 10, 2013 104.00 104.00 104.00 104.00 320 +0.00(+0.00%)
Jun 07, 2013 103.98 104.00 103.98 104.00 460 +1.00(+0.97%)
Jun 06, 2013 103.00 103.00 103.00 103.00 200 -2.00(-1.90%)
Jun 05, 2013 105.00 105.00 105.00 0 +0.00(+0.00%)
Jun 04, 2013 105.00 105.00 104.00 105.00 3,390 +1.00(+0.96%)
Jun 03, 2013 104.00 104.00 104.00 104.00 100 +1.00(+0.97%)
May 31, 2013 103.25 103.25 103.00 103.00 300 +0.00(+0.00%)
May 30, 2013 103.00 103.00 103.00 103.00 170 -0.99(-0.95%)
May 29, 2013 103.99 103.99 103.99 50 +0.00(+0.00%)
May 28, 2013 103.99 103.99 103.99 0 +0.00(+0.00%)
May 27, 2013 103.99 103.99 103.99 0 +0.00(+0.00%)
May 24, 2013 103.99 103.99 103.99 60 +0.00(+0.00%)
May 23, 2013 102.01 103.99 101.54 103.99 740 -1.74(-1.65%)
May 22, 2013 105.73 105.73 105.73 140 +0.00(+0.00%)
May 21, 2013 100.00 105.73 100.00 105.73 17,030 +6.73(+6.80%)
May 17, 2013 99.00 99.00 99.00 0 +7.00(+7.61%)
May 16, 2013 91.01 92.00 91.00 92.00 6,000 +0.47(+0.51%)
May 15, 2013 89.30 91.53 89.25 91.53 4,661 +3.52(+4.00%)
May 13, 2013 88.01 88.01 88.01 88.01 235 -0.74(-0.83%)
May 10, 2013 89.00 89.00 88.02 88.75 2,400 +0.75(+0.85%)
May 09, 2013 87.50 88.00 87.50 88.00 3,900 +0.50(+0.57%)
May 08, 2013 87.28 87.50 87.28 87.50 900 +0.50(+0.57%)
May 07, 2013 87.00 87.61 87.00 87.00 800 +0.00(+0.00%)
May 06, 2013 87.00 87.00 87.00 87.00 300 -0.17(-0.20%)
May 03, 2013 87.17 87.17 87.17 87.17 211 +0.60(+0.69%)
May 02, 2013 86.57 86.57 86.57 0 +0.00(+0.00%)
May 01, 2013 86.50 86.57 86.50 86.57 9,755 +0.07(+0.08%)
Apr 30, 2013 86.50 86.50 86.50 86.50 25,045 +0.50(+0.58%)
Apr 29, 2013 86.25 86.50 86.00 86.00 963 -1.00(-1.15%)
Apr 26, 2013 87.00 87.00 87.00 87.00 0 +0.00(+0.00%)
Apr 25, 2013 87.00 87.00 87.00 87.00 10 +0.00(+0.00%)
Apr 24, 2013 87.00 87.00 87.00 87.00 50 +0.00(+0.00%)
Apr 23, 2013 87.00 87.00 87.00 87.00 10 +0.00(+0.00%)
Apr 22, 2013 87.00 87.01 87.00 87.00 892 -0.24(-0.28%)
Apr 19, 2013 84.96 87.24 84.96 87.24 1,270 +3.99(+4.79%)
Apr 18, 2013 82.50 83.25 82.02 83.25 18,707 +1.40(+1.71%)
Apr 17, 2013 82.07 82.11 81.70 81.85 778 +0.35(+0.43%)
Apr 16, 2013 80.87 81.50 80.87 81.50 1,160 -0.13(-0.16%)
Apr 15, 2013 81.63 81.63 81.63 81.63 200 +0.80(+0.99%)
Apr 12, 2013 75.00 80.83 75.00 80.83 30,150 +6.53(+8.79%)
Apr 11, 2013 74.01 74.81 74.00 74.30 15,774 +1.80(+2.48%)
Apr 10, 2013 72.56 72.60 72.50 72.50 5,500 +0.50(+0.69%)
Apr 09, 2013 72.50 72.50 72.00 72.00 1,200 -0.50(-0.69%)
Apr 08, 2013 72.00 72.50 72.00 72.50 1,200 -0.20(-0.28%)
Apr 05, 2013 72.00 72.70 72.00 72.70 250 +0.70(+0.97%)
Apr 04, 2013 72.00 72.00 72.00 0 +0.00(+0.00%)
Apr 03, 2013 72.00 72.00 72.00 72.00 2,200 -0.54(-0.74%)
Apr 02, 2013 72.19 73.00 72.19 72.54 1,815 +0.04(+0.06%)
Apr 01, 2013 71.26 72.50 70.11 72.50 7,400 +0.75(+1.05%)
Mar 28, 2013 71.75 71.75 71.75 0 +0.25(+0.35%)
Mar 27, 2013 71.50 71.50 71.50 71.50 150 +0.36(+0.51%)
Mar 26, 2013 70.50 71.17 70.00 71.14 3,070 +1.39(+1.99%)
Mar 25, 2013 69.75 69.75 69.75 69.75 100 +0.75(+1.09%)
Mar 22, 2013 70.58 70.58 69.00 69.00 1,692 -1.55(-2.20%)
Mar 21, 2013 71.50 71.50 69.00 70.55 4,100 +0.93(+1.34%)
Mar 20, 2013 71.90 71.90 69.25 69.62 1,500 +0.62(+0.90%)
Mar 19, 2013 69.09 69.09 69.00 69.00 700 +0.00(+0.00%)
Mar 18, 2013 69.00 69.00 69.00 0 +0.00(+0.00%)
Mar 15, 2013 69.00 69.00 69.00 69.00 400 +0.00(+0.00%)
Mar 14, 2013 69.00 69.00 69.00 69.00 600 +0.00(+0.00%)
Mar 13, 2013 69.00 69.00 69.00 69.00 1,000 -0.05(-0.07%)
Mar 12, 2013 70.00 73.84 69.05 69.05 2,600 -0.95(-1.36%)
Mar 11, 2013 70.30 70.30 70.00 70.00 700 -0.01(-0.01%)
Mar 08, 2013 70.40 70.40 70.00 70.01 2,000 -0.99(-1.39%)
Mar 07, 2013 71.00 71.00 71.00 71.00 100 +0.75(+1.07%)
Mar 06, 2013 70.25 70.25 70.25 0 +0.00(+0.00%)
Mar 05, 2013 70.25 70.25 70.25 70.25 0 +0.00(+0.00%)
Mar 04, 2013 72.00 72.00 70.25 70.25 1,800 +0.20(+0.29%)
Mar 01, 2013 81.50 81.50 70.00 70.05 4,700 -0.45(-0.64%)
Feb 28, 2013 70.50 70.50 70.50 70.50 200 +2.27(+3.33%)
Feb 27, 2013 68.23 68.23 68.23 68.23 0 +0.00(+0.00%)
Feb 26, 2013 68.40 68.40 68.23 68.23 600 -2.27(-3.22%)
Feb 25, 2013 70.50 70.50 70.50 70.50 300 +2.13(+3.12%)
Feb 22, 2013 70.02 70.02 68.00 68.37 1,500 -0.03(-0.04%)
Feb 21, 2013 68.40 68.40 68.40 0 +0.00(+0.00%)
Feb 20, 2013 68.40 68.40 68.40 0 +0.00(+0.00%)
Feb 19, 2013 69.85 69.85 68.40 68.40 600 +0.39(+0.57%)
Feb 15, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 14, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 13, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 12, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 11, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 08, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 07, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 06, 2013 68.01 68.01 68.01 0 +0.00(+0.00%)
Feb 04, 2013 68.50 68.50 68.01 68.01 1,300 -0.24(-0.35%)
Feb 01, 2013 68.25 68.25 68.25 0 +0.00(+0.00%)
Jan 31, 2013 68.25 68.25 68.25 0 +0.00(+0.00%)
Jan 30, 2013 68.05 68.25 68.05 68.25 700 -5.75(-7.77%)
Jan 29, 2013 74.00 74.00 74.00 74.00 100 +4.61(+6.64%)
Jan 28, 2013 69.39 69.39 69.39 0 +0.00(+0.00%)
Jan 25, 2013 69.39 69.39 69.39 0 +0.00(+0.00%)
Jan 24, 2013 69.39 69.39 69.39 0 +0.00(+0.00%)
Jan 23, 2013 69.39 69.39 69.39 69.39 200 +0.39(+0.57%)
Jan 22, 2013 69.01 69.01 69.00 69.00 400 +0.00(+0.00%)
Jan 21, 2013 71.00 71.00 69.00 69.00 700 -0.06(-0.09%)
Jan 18, 2013 69.06 69.06 69.06 0 +0.00(+0.00%)
Jan 17, 2013 69.06 69.06 69.06 69.06 0 +0.00(+0.00%)
Jan 16, 2013 69.06 69.06 69.06 0 +0.00(+0.00%)
Jan 15, 2013 69.06 69.06 69.06 69.06 300 +0.00(+0.00%)
Jan 14, 2013 69.10 69.10 69.06 69.06 800 +0.00(+0.00%)
Jan 11, 2013 69.10 69.10 69.06 69.06 900 -1.94(-2.73%)
Jan 10, 2013 71.00 71.00 71.00 71.00 200 +0.00(+0.00%)
Jan 09, 2013 71.00 71.00 71.00 0 +0.00(+0.00%)
Jan 08, 2013 71.00 71.00 71.00 0 +0.00(+0.00%)
Jan 07, 2013 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Jan 04, 2013 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Jan 03, 2013 71.00 71.00 71.00 71.00 100 +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.