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, 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%)
Dec 01, 2015 155.79 155.79 155.79 30 +1.68(+1.09%)
Nov 30, 2015 154.11 154.11 154.11 154.11 100 -2.92(-1.86%)
Nov 24, 2015 157.03 157.03 157.03 0 -4.47(-2.77%)
Nov 23, 2015 161.50 161.50 616 +5.30(+3.39%)
Nov 20, 2015 157.94 157.94 156.20 156.20 437 +0.67(+0.43%)
Nov 19, 2015 158.51 158.51 155.29 155.53 1,138 -2.98(-1.88%)
Nov 18, 2015 158.52 158.56 158.51 158.51 300 -0.01(-0.01%)
Nov 13, 2015 158.52 158.52 158.52 11 -3.23(-2.00%)
Nov 12, 2015 160.98 161.75 160.98 161.75 350 +0.75(+0.47%)
Nov 11, 2015 161.00 160.99 161.00 738 +0.01(+0.01%)
Nov 10, 2015 159.99 160.99 159.99 160.99 1,650 +3.49(+2.22%)
Nov 09, 2015 157.51 157.51 157.50 157.50 500 -2.50(-1.56%)
Nov 06, 2015 159.99 160.00 159.99 160.00 200 +2.75(+1.75%)
Nov 05, 2015 157.25 157.25 157.25 157.25 198 -0.80(-0.51%)
Nov 04, 2015 160.99 161.00 158.00 158.05 1,235 -3.05(-1.89%)
Nov 03, 2015 161.99 162.00 161.10 161.10 1,132 +6.08(+3.92%)
Oct 28, 2015 155.02 155.02 155.02 100 +0.01(+0.01%)
Oct 27, 2015 155.01 155.01 155.01 155.01 172 -2.79(-1.77%)
Oct 26, 2015 157.80 157.80 157.80 157.80 104 -1.20(-0.75%)
Oct 22, 2015 159.00 159.00 159.00 0 +4.02(+2.59%)
Oct 21, 2015 156.01 156.01 154.97 154.98 797 -1.58(-1.01%)
Oct 20, 2015 158.35 158.35 156.56 156.56 530 -2.44(-1.53%)
Oct 19, 2015 159.01 159.01 159.00 159.00 481 -2.95(-1.82%)
Oct 13, 2015 161.95 161.95 161.95 0 +3.40(+2.14%)
Oct 09, 2015 158.55 158.55 158.55 0 -4.03(-2.48%)
Oct 08, 2015 161.31 162.58 161.30 162.58 1,139 +0.95(+0.59%)
Oct 07, 2015 161.63 161.63 161.63 161.63 199 +1.58(+0.99%)
Oct 06, 2015 160.38 160.38 160.05 160.05 416 -0.46(-0.29%)
Oct 05, 2015 160.51 160.51 160.51 160.51 105 -3.00(-1.83%)
Oct 02, 2015 159.99 163.51 159.99 163.51 699 +3.51(+2.19%)
Oct 01, 2015 158.99 160.00 158.99 160.00 530 -0.25(-0.16%)
Sep 30, 2015 150.05 160.25 150.05 160.25 889 -7.80(-4.64%)
Sep 29, 2015 160.12 168.05 160.11 168.05 1,556 +6.05(+3.73%)
Sep 28, 2015 170.06 170.06 162.00 162.00 1,180 -8.06(-4.74%)
Sep 25, 2015 170.08 170.08 170.06 170.06 350 -0.02(-0.01%)
Sep 24, 2015 172.00 172.00 170.08 170.08 994 -2.45(-1.42%)
Sep 23, 2015 172.53 172.53 172.53 172.53 255 +0.00(+0.00%)
Sep 22, 2015 175.01 175.01 172.53 172.53 580 -2.48(-1.42%)
Sep 21, 2015 178.88 178.90 175.01 175.01 732 -3.88(-2.17%)
Sep 18, 2015 178.88 178.89 178.88 178.89 340 +0.00(+0.00%)
Sep 17, 2015 177.91 178.89 177.91 178.89 400 -0.01(-0.01%)
Sep 16, 2015 178.90 178.90 178.90 178.90 200 -0.01(-0.01%)
Sep 15, 2015 180.30 180.30 177.85 178.91 833 -4.09(-2.23%)
Sep 14, 2015 181.99 183.00 181.99 183.00 580 +3.99(+2.23%)
Sep 11, 2015 179.00 181.55 179.00 179.01 410 +0.01(+0.01%)
Sep 10, 2015 179.00 179.00 178.00 179.00 550 -2.00(-1.10%)
Sep 09, 2015 177.00 181.00 177.00 181.00 1,445 +7.00(+4.02%)
Sep 08, 2015 171.01 174.00 171.01 174.00 310 +2.50(+1.46%)
Sep 02, 2015 171.50 171.50 171.50 0 -1.50(-0.87%)
Sep 01, 2015 175.00 175.00 173.00 173.00 549 -2.25(-1.28%)
Aug 31, 2015 175.01 175.26 175.01 175.25 400 -1.75(-0.99%)
Aug 28, 2015 177.00 177.00 177.00 177.00 150 +1.60(+0.91%)
Aug 27, 2015 171.99 175.40 171.99 175.40 1,170 +5.34(+3.14%)
Aug 26, 2015 170.10 170.10 170.06 170.06 1,632 -9.91(-5.51%)
Aug 24, 2015 179.97 179.97 179.97 120 -9.01(-4.77%)
Aug 21, 2015 186.00 188.98 186.00 188.98 560 +3.29(+1.77%)
Aug 20, 2015 188.00 188.00 185.69 185.69 1,960 -3.31(-1.75%)
Aug 19, 2015 189.00 189.00 189.00 189.00 1,100 +0.00(+0.00%)
Aug 14, 2015 189.00 189.00 189.00 20 -1.00(-0.53%)
Aug 12, 2015 190.00 190.00 190.00 22 +0.00(+0.00%)
Aug 10, 2015 190.00 190.00 190.00 44 -0.02(-0.01%)
Aug 07, 2015 192.35 192.35 190.02 190.02 2,914 -2.97(-1.54%)
Aug 06, 2015 194.30 194.30 192.37 192.99 1,370 -3.51(-1.79%)
Aug 05, 2015 196.06 196.50 196.06 196.50 200 +2.87(+1.48%)
Aug 04, 2015 194.00 194.00 193.63 193.63 425 -1.32(-0.68%)
Jul 27, 2015 194.95 194.95 194.95 0 +0.18(+0.09%)
Jul 24, 2015 197.50 197.57 194.66 194.77 1,549 -2.72(-1.38%)
Jul 23, 2015 197.50 197.50 197.50 197.50 200 -2.50(-1.25%)
Jul 22, 2015 199.95 200.00 199.95 200.00 705 +0.00(+0.00%)
Jul 21, 2015 200.00 200.00 200.00 200.00 165 +0.00(+0.00%)
Jul 20, 2015 200.35 200.35 200.00 200.00 529 +0.00(+0.00%)
Jul 17, 2015 199.89 200.01 199.89 200.00 1,200 +0.10(+0.05%)
Jul 16, 2015 195.00 200.00 195.00 199.90 6,811 +4.90(+2.51%)
Jul 15, 2015 194.51 195.00 194.51 195.00 1,866 +0.00(+0.00%)
Jul 14, 2015 195.20 195.20 195.00 195.00 400 -0.20(-0.10%)
Jul 13, 2015 193.70 195.41 193.70 195.20 984 +1.50(+0.77%)
Jul 10, 2015 193.68 193.70 193.68 193.70 487 +0.00(+0.00%)
Jul 09, 2015 192.49 194.15 192.49 193.70 945 -0.04(-0.02%)
Jul 08, 2015 190.74 193.74 190.74 193.74 880 -0.05(-0.03%)
Jul 06, 2015 193.79 193.79 193.79 342 -1.21(-0.62%)
Jul 03, 2015 195.00 195.00 195.00 195.00 550 +0.00(+0.00%)
Jun 30, 2015 195.00 195.00 195.00 111 +1.00(+0.52%)
Jun 29, 2015 195.00 195.00 194.00 194.00 1,689 -2.00(-1.02%)
Jun 26, 2015 195.76 196.00 195.76 196.00 1,650 +0.24(+0.12%)
Jun 25, 2015 195.49 195.76 194.90 195.76 882 +0.26(+0.13%)
Jun 24, 2015 195.50 195.50 195.50 195.50 1,206 +0.00(+0.00%)
Jun 23, 2015 195.01 195.50 195.01 195.50 870 +0.50(+0.26%)
Jun 22, 2015 195.00 195.03 194.88 195.00 2,740 +0.00(+0.00%)
Jun 19, 2015 195.01 195.10 195.00 195.00 3,695 -0.01(-0.01%)
Jun 18, 2015 195.01 195.01 195.01 195.01 100 +0.02(+0.01%)
Jun 17, 2015 195.04 195.04 194.99 194.99 774 -1.06(-0.54%)
Jun 16, 2015 196.05 196.05 196.05 196.05 100 -1.26(-0.64%)
Jun 15, 2015 197.49 197.50 196.50 197.31 838 +1.30(+0.66%)
Jun 12, 2015 195.97 196.01 195.97 196.01 202 +0.01(+0.01%)
Jun 11, 2015 195.77 196.00 195.77 196.00 375 +0.94(+0.48%)
Jun 10, 2015 196.24 196.24 195.06 195.06 200 -1.19(-0.61%)
Jun 09, 2015 195.00 197.20 195.00 196.25 7,997 +1.15(+0.59%)
Jun 08, 2015 196.10 198.00 195.10 195.10 655 -2.90(-1.46%)
Jun 04, 2015 198.00 198.00 198.00 87 +0.00(+0.00%)
Jun 03, 2015 196.12 198.00 196.12 198.00 1,095 +2.99(+1.53%)
Jun 02, 2015 195.01 195.01 195.01 195.01 155 -0.50(-0.26%)
Jun 01, 2015 195.50 195.80 195.50 195.51 580 +0.51(+0.26%)
May 29, 2015 195.00 195.05 195.00 195.00 13,665 +0.00(+0.00%)
May 28, 2015 195.04 195.05 195.00 195.00 1,460 -0.05(-0.03%)
May 27, 2015 195.05 195.06 195.00 195.05 3,220 -0.42(-0.21%)
May 26, 2015 193.00 195.47 193.00 195.47 4,877 +2.47(+1.28%)
May 25, 2015 193.00 193.00 193.00 193.00 619 +0.40(+0.21%)
May 22, 2015 191.88 192.60 191.88 192.60 489 +1.16(+0.61%)
May 21, 2015 191.01 191.50 190.81 191.44 3,020 +0.43(+0.23%)
May 20, 2015 189.67 192.99 189.67 191.01 6,436 +2.00(+1.06%)
May 19, 2015 189.48 190.00 188.50 189.01 2,687 +7.91(+4.37%)
May 15, 2015 181.10 181.10 181.10 0 -0.89(-0.49%)
May 14, 2015 181.99 181.99 181.99 181.99 220 -0.62(-0.34%)
May 13, 2015 182.61 182.61 182.61 182.61 213 +4.01(+2.25%)
May 12, 2015 177.80 178.60 177.80 178.60 355 -1.27(-0.71%)
May 11, 2015 179.87 179.87 179.87 179.87 290 +0.75(+0.42%)
May 08, 2015 179.12 179.12 179.11 179.12 558 +0.65(+0.36%)
May 07, 2015 180.10 180.10 178.00 178.47 2,224 -2.13(-1.18%)
May 06, 2015 181.10 181.10 180.60 180.60 345 +0.35(+0.19%)
May 05, 2015 180.25 180.25 180.25 180.25 215 +0.14(+0.08%)
May 01, 2015 180.11 180.11 180.11 40 +1.11(+0.62%)
Apr 30, 2015 179.93 179.93 179.00 179.00 1,442 +0.00(+0.00%)
Apr 29, 2015 179.00 179.00 179.00 179.00 355 -1.00(-0.56%)
Apr 28, 2015 179.99 180.00 179.99 180.00 492 +0.50(+0.28%)
Apr 27, 2015 180.99 181.05 179.05 179.50 1,644 -0.81(-0.45%)
Apr 23, 2015 180.31 180.31 180.31 10 +0.07(+0.04%)
Apr 22, 2015 175.01 180.24 175.01 180.24 6,698 +3.52(+1.99%)
Apr 21, 2015 175.00 176.85 175.00 176.72 2,548 +1.73(+0.99%)
Apr 20, 2015 174.99 174.99 174.99 174.99 522 +4.53(+2.66%)
Apr 17, 2015 171.00 171.75 170.46 170.46 2,851 -3.85(-2.21%)
Apr 16, 2015 174.31 174.31 174.31 174.31 345 +1.05(+0.61%)
Apr 15, 2015 175.00 175.00 173.26 173.26 4,107 -1.63(-0.93%)
Apr 14, 2015 174.75 175.00 174.75 174.89 511 -0.09(-0.05%)
Apr 13, 2015 174.99 175.00 172.68 174.98 2,571 +1.98(+1.14%)
Apr 10, 2015 170.88 173.00 170.88 173.00 4,719 +2.83(+1.66%)
Apr 09, 2015 166.13 170.17 166.13 170.17 2,275 +4.04(+2.43%)
Apr 08, 2015 166.08 166.13 166.08 166.13 200 +0.00(+0.00%)
Apr 07, 2015 166.13 166.13 166.13 166.13 208 -2.57(-1.52%)
Apr 06, 2015 169.94 169.94 168.70 168.70 210 -1.30(-0.76%)
Apr 02, 2015 170.00 170.00 170.00 0 +3.67(+2.21%)
Apr 01, 2015 166.33 166.33 166.33 166.33 218 +1.33(+0.81%)
Mar 31, 2015 165.05 165.93 165.00 165.00 2,515 -1.65(-0.99%)
Mar 30, 2015 167.11 167.11 166.65 166.65 414 -0.46(-0.28%)
Mar 27, 2015 167.11 167.11 167.11 167.11 204 +0.00(+0.00%)
Mar 26, 2015 167.11 167.11 167.10 167.11 330 -1.10(-0.65%)
Mar 25, 2015 168.80 168.99 168.21 168.21 712 -0.79(-0.47%)
Mar 24, 2015 168.10 169.00 168.10 169.00 716 +1.32(+0.79%)
Mar 23, 2015 168.25 169.00 167.65 167.68 1,343 +1.37(+0.82%)
Mar 18, 2015 166.31 166.31 166.31 30 -0.31(-0.19%)
Mar 17, 2015 168.00 168.00 166.62 166.62 1,458 -0.38(-0.23%)
Mar 16, 2015 164.90 168.00 164.90 167.00 3,845 +3.15(+1.92%)
Mar 13, 2015 163.85 163.85 163.85 163.85 311 +1.19(+0.73%)
Mar 12, 2015 165.01 165.01 162.66 162.66 1,513 -3.33(-2.01%)
Mar 11, 2015 164.01 165.99 164.01 165.99 527 +2.98(+1.83%)
Mar 10, 2015 164.70 164.70 163.01 163.01 510 -1.70(-1.03%)
Mar 09, 2015 165.79 166.00 164.71 164.71 2,708 -1.05(-0.63%)
Mar 06, 2015 166.00 166.00 165.76 165.76 461 -0.22(-0.13%)
Mar 05, 2015 165.80 166.00 165.41 165.98 1,154 +0.10(+0.06%)
Mar 04, 2015 165.99 166.99 165.52 165.88 1,054 -0.94(-0.56%)
Mar 03, 2015 166.82 165.00 166.82 986 +1.82(+1.10%)
Mar 02, 2015 164.56 165.00 163.01 165.00 720 -2.00(-1.20%)
Feb 27, 2015 165.87 167.00 165.87 167.00 1,139 +2.00(+1.21%)
Feb 26, 2015 166.37 165.00 2,297 +0.00(+0.00%)
Feb 25, 2015 164.86 165.00 164.86 165.00 1,263 +2.00(+1.23%)
Feb 24, 2015 162.76 163.26 162.76 163.00 2,202 +1.88(+1.17%)
Feb 23, 2015 161.00 161.12 161.00 161.12 628 +0.57(+0.36%)
Feb 20, 2015 163.00 163.01 160.55 160.55 1,955 -1.66(-1.02%)
Feb 18, 2015 162.21 162.21 162.21 127 +2.20(+1.37%)
Feb 17, 2015 162.00 166.03 160.01 160.01 3,030 -5.99(-3.61%)
Feb 13, 2015 166.00 166.00 166.00 0 +3.89(+2.40%)
Feb 12, 2015 162.00 162.36 162.00 162.11 986 +0.11(+0.07%)
Feb 11, 2015 161.99 162.00 161.98 162.00 835 +0.00(+0.00%)
Feb 10, 2015 161.99 162.00 161.99 162.00 828 +0.01(+0.01%)
Feb 09, 2015 159.99 161.99 159.99 161.99 740 +3.99(+2.53%)
Feb 06, 2015 159.26 159.26 157.25 158.00 1,012 -1.20(-0.75%)
Feb 05, 2015 160.33 160.33 159.20 159.20 706 -1.28(-0.80%)
Feb 04, 2015 160.83 160.88 160.48 160.48 328 +1.93(+1.22%)
Feb 03, 2015 159.85 159.85 158.55 158.55 343 -0.55(-0.35%)
Feb 02, 2015 158.44 159.11 157.76 159.10 1,691 +0.10(+0.06%)
Jan 30, 2015 160.66 160.67 158.89 159.00 1,993 -0.57(-0.36%)
Jan 29, 2015 161.15 161.15 159.57 159.57 1,102 -2.43(-1.50%)
Jan 28, 2015 159.99 162.00 159.99 162.00 1,909 +3.00(+1.89%)
Jan 27, 2015 157.01 159.00 155.91 159.00 2,389 +1.99(+1.27%)
Jan 26, 2015 160.00 160.00 157.01 157.01 2,740 +0.96(+0.62%)
Jan 23, 2015 156.01 156.50 156.00 156.05 618 +0.04(+0.03%)
Jan 22, 2015 156.01 156.01 156.01 156.01 211 +1.03(+0.66%)
Jan 21, 2015 157.10 160.00 154.98 154.98 890 -3.02(-1.91%)
Jan 20, 2015 154.28 158.00 154.19 158.00 1,219 +6.00(+3.95%)
Jan 16, 2015 152.00 152.00 152.00 0 +0.00(+0.00%)
Jan 15, 2015 152.00 152.00 152.00 152.00 482 -0.55(-0.36%)
Jan 14, 2015 155.27 155.27 151.52 152.55 1,536 -4.45(-2.83%)
Jan 13, 2015 156.40 157.00 156.40 157.00 310 -0.35(-0.22%)
Jan 12, 2015 157.35 156.58 157.35 200 +0.77(+0.49%)
Jan 09, 2015 156.58 156.58 156.58 156.58 200 +0.48(+0.31%)
Jan 08, 2015 154.73 156.10 154.73 156.10 700 +1.24(+0.80%)
Jan 07, 2015 153.65 154.86 153.65 154.86 410 +1.16(+0.75%)
Jan 06, 2015 153.21 154.99 152.75 153.70 2,058 +0.92(+0.60%)
Jan 05, 2015 151.51 152.78 151.51 152.78 486 +0.78(+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.