Stock Quote

Senvest Capital Inc (TSX: SEC )

327.80 CAD +2.29 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 325.00 327.80 325.00 327.80 1,210 +2.29(+0.70%)
Apr 15, 2021 325.51 325.51 325.51 50 +0.00(+0.00%)
Apr 14, 2021 321.00 328.22 321.00 325.51 1,730 +5.51(+1.72%)
Apr 13, 2021 330.00 331.00 312.10 320.00 1,742 -12.97(-3.90%)
Apr 12, 2021 317.38 332.97 315.00 332.97 1,745 +17.97(+5.70%)
Apr 09, 2021 312.68 315.00 312.68 315.00 2,387 +2.32(+0.74%)
Apr 08, 2021 312.90 313.00 312.68 312.68 2,260 -0.32(-0.10%)
Apr 07, 2021 310.00 313.00 310.00 313.00 220 -1.00(-0.32%)
Apr 06, 2021 314.00 314.00 314.00 135 +0.00(+0.00%)
Apr 05, 2021 310.00 314.00 310.00 314.00 1,278 +6.00(+1.95%)
Apr 01, 2021 308.00 308.00 308.00 0 +0.00(+0.00%)
Mar 31, 2021 307.00 308.00 307.00 308.00 1,200 +3.00(+0.98%)
Mar 30, 2021 307.00 307.00 305.00 305.00 300 +0.00(+0.00%)
Mar 29, 2021 305.00 305.00 305.00 305.00 204 -3.98(-1.29%)
Mar 26, 2021 307.00 308.98 307.00 308.98 1,000 -1.02(-0.33%)
Mar 25, 2021 306.00 310.00 306.00 310.00 1,000 +4.00(+1.31%)
Mar 24, 2021 306.00 306.00 306.00 306.00 1,200 +1.00(+0.33%)
Mar 23, 2021 308.06 308.06 305.00 305.00 714 -3.32(-1.08%)
Mar 22, 2021 307.50 308.32 307.00 308.32 1,150 +8.32(+2.77%)
Mar 19, 2021 309.00 309.00 300.00 300.00 1,430 -9.00(-2.91%)
Mar 18, 2021 306.96 309.00 295.00 309.00 1,859 +1.00(+0.32%)
Mar 17, 2021 306.00 308.00 306.00 308.00 302 +3.00(+0.98%)
Mar 16, 2021 305.00 305.00 305.00 305.00 250 -0.69(-0.23%)
Mar 15, 2021 305.69 305.69 305.69 10 +0.00(+0.00%)
Mar 12, 2021 305.86 305.86 305.69 305.69 220 -0.44(-0.14%)
Mar 11, 2021 305.00 306.13 305.00 306.13 326 +5.02(+1.67%)
Mar 10, 2021 314.00 314.00 300.01 301.11 1,108 -10.89(-3.49%)
Mar 09, 2021 313.00 313.00 312.00 312.00 220 -3.00(-0.95%)
Mar 08, 2021 311.00 315.00 310.01 315.00 961 -2.00(-0.63%)
Mar 05, 2021 307.00 320.00 307.00 317.00 1,918 +10.00(+3.26%)
Mar 04, 2021 306.00 311.99 297.19 307.00 2,764 +13.00(+4.42%)
Mar 03, 2021 293.00 294.00 293.00 294.00 697 +7.76(+2.71%)
Mar 02, 2021 290.00 290.00 286.24 286.24 605 -3.76(-1.30%)
Mar 01, 2021 290.00 293.00 290.00 290.00 557 +2.00(+0.69%)
Feb 26, 2021 289.93 289.93 288.00 288.00 300 -2.00(-0.69%)
Feb 25, 2021 293.00 293.00 289.99 290.00 1,230 -3.24(-1.10%)
Feb 24, 2021 290.86 293.24 290.86 293.24 1,174 +2.23(+0.77%)
Feb 23, 2021 294.00 298.00 291.00 291.01 1,063 +1.00(+0.34%)
Feb 22, 2021 290.01 290.01 290.01 290.01 242 -6.99(-2.35%)
Feb 19, 2021 298.75 298.75 297.00 297.00 878 +5.00(+1.71%)
Feb 18, 2021 287.10 292.00 286.00 292.00 918 +2.00(+0.69%)
Feb 17, 2021 287.01 290.00 287.00 290.00 524 +0.00(+0.00%)
Feb 16, 2021 300.00 300.00 290.00 290.00 1,081 -4.00(-1.36%)
Feb 12, 2021 294.00 294.00 294.00 0 +8.00(+2.80%)
Feb 11, 2021 298.99 298.99 286.00 286.00 556 -13.00(-4.35%)
Feb 10, 2021 299.99 300.00 299.00 299.00 405 +5.00(+1.70%)
Feb 09, 2021 292.00 297.95 292.00 294.00 792 +4.00(+1.38%)
Feb 08, 2021 292.00 293.65 280.00 290.00 4,132 +3.40(+1.19%)
Feb 05, 2021 298.00 298.00 280.00 286.60 7,912 +1.34(+0.47%)
Feb 04, 2021 290.00 297.00 275.00 285.26 43,693 +4.15(+1.48%)
Feb 03, 2021 286.99 292.00 280.00 281.11 2,868 +6.11(+2.22%)
Feb 02, 2021 275.00 287.00 275.00 275.00 3,156 +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.