Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Senvest Capital Inc
(TSX:
SEC
)
290.00
UNCHANGED
Streaming Delayed Price
Updated: 1:53 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
177.00
177.00
177.00
177.00
300
+0.00(+0.00%)
Jan 30, 2020
177.01
177.01
177.00
177.00
300
-1.00(-0.56%)
Jan 29, 2020
180.00
180.00
178.00
178.00
1,200
-2.10(-1.17%)
Jan 28, 2020
180.11
180.11
180.10
180.10
1,100
+0.00(+0.00%)
Jan 27, 2020
180.11
180.11
180.10
180.10
1,100
+0.10(+0.06%)
Jan 21, 2020
180.00
180.00
180.00
0
+0.00(+0.00%)
Jan 20, 2020
180.00
180.00
180.00
180.00
200
+0.00(+0.00%)
Jan 17, 2020
180.01
180.01
180.00
180.00
200
-1.99(-1.09%)
Jan 16, 2020
181.99
181.99
181.99
30
+0.00(+0.00%)
Jan 15, 2020
181.99
181.99
181.99
181.99
510
+0.73(+0.40%)
Jan 13, 2020
181.26
181.26
181.26
0
+0.01(+0.01%)
Jan 09, 2020
181.25
181.25
181.25
0
+0.00(+0.00%)
Jan 08, 2020
181.25
181.25
181.25
181.25
233
-1.75(-0.96%)
Jan 07, 2020
183.00
183.00
183.00
183.00
300
+1.49(+0.82%)
Jan 06, 2020
176.70
181.51
176.70
181.51
600
+4.82(+2.73%)
Jan 03, 2020
176.68
176.69
176.68
176.69
280
+4.44(+2.58%)
Dec 31, 2019
172.25
172.25
172.25
0
+1.25(+0.73%)
Dec 30, 2019
171.00
171.00
171.00
72
+0.00(+0.00%)
Dec 27, 2019
176.50
176.50
171.00
171.00
1,400
-4.03(-2.30%)
Dec 23, 2019
175.03
175.03
175.03
0
+0.03(+0.02%)
Dec 20, 2019
175.00
175.00
175.00
175.00
100
+0.01(+0.01%)
Dec 16, 2019
174.99
174.99
174.99
0
+5.00(+2.94%)
Dec 13, 2019
169.99
170.00
169.99
169.99
2,000
+2.98(+1.78%)
Dec 12, 2019
167.51
167.51
167.01
167.01
300
+0.01(+0.01%)
Dec 11, 2019
169.99
169.99
167.00
167.00
1,000
-0.05(-0.03%)
Dec 09, 2019
167.05
167.05
167.05
0
+0.04(+0.02%)
Dec 05, 2019
167.01
167.01
167.01
0
+0.50(+0.30%)
Dec 04, 2019
164.95
166.52
164.95
166.51
1,500
+1.56(+0.95%)
Dec 02, 2019
164.95
164.95
164.95
0
+3.95(+2.45%)
Nov 28, 2019
161.00
161.00
161.00
0
+0.51(+0.32%)
Nov 25, 2019
160.49
160.49
160.49
0
+0.49(+0.31%)
Nov 22, 2019
160.00
160.00
160.00
160.00
1,200
+0.00(+0.00%)
Nov 21, 2019
160.00
160.00
160.00
160.00
1,000
+0.00(+0.00%)
Nov 19, 2019
160.00
160.00
160.00
0
-0.48(-0.30%)
Nov 18, 2019
160.09
160.49
160.09
160.48
1,004
+1.48(+0.93%)
Nov 15, 2019
159.00
159.00
159.00
30
+0.00(+0.00%)
Nov 13, 2019
159.00
159.00
159.00
0
+0.99(+0.63%)
Nov 07, 2019
158.01
158.01
158.01
0
+1.00(+0.64%)
Nov 06, 2019
157.01
157.01
157.01
157.01
200
-1.99(-1.25%)
Nov 05, 2019
159.00
159.00
159.00
4
+0.00(+0.00%)
Nov 01, 2019
159.00
159.00
159.00
0
+2.64(+1.69%)
Oct 24, 2019
156.36
156.36
156.36
0
+0.00(+0.00%)
Oct 23, 2019
156.36
156.36
156.36
156.36
100
+0.00(+0.00%)
Oct 17, 2019
156.36
156.36
156.36
0
-1.74(-1.10%)
Oct 15, 2019
158.10
158.10
158.10
0
+0.00(+0.00%)
Oct 11, 2019
158.10
158.10
158.10
0
+0.00(+0.00%)
Oct 10, 2019
158.09
158.10
158.09
158.10
200
+0.10(+0.06%)
Oct 09, 2019
158.00
158.00
158.00
4
+0.00(+0.00%)
Oct 08, 2019
161.98
161.98
158.00
158.00
1,400
-3.98(-2.46%)
Oct 07, 2019
161.98
161.98
161.98
161.98
100
-1.01(-0.62%)
Oct 04, 2019
163.50
163.50
162.99
162.99
29,000
-0.51(-0.31%)
Oct 03, 2019
163.50
163.50
163.50
163.50
1,000
-0.50(-0.30%)
Oct 02, 2019
164.00
164.00
164.00
164.00
1,000
+0.00(+0.00%)
Sep 30, 2019
164.00
164.00
164.00
164.00
1,000
+0.00(+0.00%)
Sep 27, 2019
164.00
164.00
164.00
164.00
200
+0.00(+0.00%)
Sep 24, 2019
164.00
164.00
164.00
0
+0.00(+0.00%)
Sep 23, 2019
164.00
164.00
164.00
164.00
200
-0.50(-0.30%)
Sep 19, 2019
164.50
164.50
164.50
0
+1.50(+0.92%)
Sep 17, 2019
163.00
163.00
163.00
0
-1.13(-0.69%)
Sep 16, 2019
163.49
164.23
163.47
164.13
1,670
+3.60(+2.24%)
Sep 13, 2019
160.53
160.53
160.53
160.53
100
-0.47(-0.29%)
Sep 12, 2019
160.99
161.00
160.99
161.00
1,300
+1.00(+0.62%)
Sep 11, 2019
159.99
160.00
159.99
160.00
359
+3.99(+2.56%)
Sep 10, 2019
156.01
156.01
156.01
156.01
100
-1.76(-1.12%)
Sep 09, 2019
160.00
160.00
157.77
157.77
1,140
-2.23(-1.39%)
Sep 05, 2019
160.00
160.00
160.00
0
+0.00(+0.00%)
Sep 04, 2019
160.00
160.00
160.00
160.00
300
+0.00(+0.00%)
Sep 03, 2019
160.00
160.00
160.00
160.00
1,094
-3.00(-1.84%)
Aug 30, 2019
163.00
163.00
163.00
0
+0.00(+0.00%)
Aug 28, 2019
163.00
163.00
163.00
0
+0.00(+0.00%)
Aug 23, 2019
163.00
163.00
163.00
0
+0.00(+0.00%)
Aug 22, 2019
163.00
163.00
163.00
48
+0.00(+0.00%)
Aug 21, 2019
162.99
163.00
162.99
163.00
700
-0.44(-0.27%)
Aug 20, 2019
163.41
163.44
163.41
163.44
1,300
-0.21(-0.13%)
Aug 19, 2019
165.94
165.94
163.65
163.65
1,100
-2.35(-1.42%)
Aug 16, 2019
166.00
166.00
165.99
166.00
1,100
-0.74(-0.44%)
Aug 15, 2019
166.74
166.74
166.74
166.74
1,120
+0.00(+0.00%)
Aug 14, 2019
166.74
166.74
166.74
10
+0.00(+0.00%)
Aug 13, 2019
169.31
169.31
160.00
166.74
1,138
-18.26(-9.87%)
Aug 12, 2019
184.99
185.00
184.99
185.00
224
+10.00(+5.71%)
Aug 09, 2019
175.00
175.00
175.00
175.00
283
+6.01(+3.56%)
Aug 08, 2019
168.99
169.00
168.99
168.99
350
-0.91(-0.54%)
Aug 07, 2019
169.90
169.90
169.90
169.90
200
-1.79(-1.04%)
Aug 06, 2019
171.69
171.69
171.69
19
+0.00(+0.00%)
Aug 01, 2019
171.69
171.69
171.69
0
+0.00(+0.00%)
Jul 31, 2019
171.69
171.69
171.69
4
+0.00(+0.00%)
Jul 29, 2019
171.69
171.69
171.69
0
+0.00(+0.00%)
Jul 25, 2019
171.69
171.69
171.69
0
+0.00(+0.00%)
Jul 18, 2019
171.69
171.69
171.69
0
-5.31(-3.00%)
Jul 11, 2019
177.00
177.00
177.00
0
+0.00(+0.00%)
Jul 10, 2019
177.00
177.00
177.00
1
+0.00(+0.00%)
Jul 08, 2019
177.00
177.00
177.00
0
+7.00(+4.12%)
Jul 04, 2019
170.00
170.00
170.00
0
+1.39(+0.82%)
Jul 03, 2019
168.61
168.61
168.61
25
+0.00(+0.00%)
Jul 02, 2019
168.61
168.61
168.61
7
+0.00(+0.00%)
Jun 28, 2019
168.61
168.61
168.61
0
+0.00(+0.00%)
Jun 27, 2019
168.61
168.61
168.61
168.61
209
+0.01(+0.01%)
Jun 26, 2019
168.60
168.60
168.60
168.60
513
+0.10(+0.06%)
Jun 20, 2019
168.50
168.50
168.50
0
-6.33(-3.62%)
Jun 18, 2019
174.83
174.83
174.83
0
+0.00(+0.00%)
Jun 17, 2019
174.83
174.83
174.83
25
+0.00(+0.00%)
Jun 13, 2019
174.83
174.83
174.83
0
+0.00(+0.00%)
Jun 12, 2019
174.80
174.83
174.80
174.83
1,100
+5.33(+3.14%)
Jun 11, 2019
181.01
181.01
161.00
169.50
1,514
-11.50(-6.35%)
Jun 10, 2019
182.00
182.00
181.00
181.00
1,100
-1.00(-0.55%)
Jun 07, 2019
183.05
183.05
182.00
182.00
1,100
-1.05(-0.57%)
Jun 06, 2019
183.06
183.06
183.05
183.05
1,100
+0.00(+0.00%)
Jun 04, 2019
183.05
183.05
183.05
0
-1.95(-1.05%)
Jun 03, 2019
185.00
185.00
185.00
185.00
151
+0.00(+0.00%)
May 31, 2019
184.99
185.02
184.99
185.00
876
-1.27(-0.68%)
May 29, 2019
186.27
186.27
186.27
0
+0.00(+0.00%)
May 24, 2019
186.27
186.27
186.27
0
+0.00(+0.00%)
May 23, 2019
186.27
186.27
186.27
186.27
405
+0.00(+0.00%)
May 22, 2019
186.28
186.28
186.27
186.27
423
-0.01(-0.01%)
May 21, 2019
186.27
186.28
186.27
186.28
237
-0.72(-0.39%)
May 17, 2019
187.00
187.00
187.00
0
+0.00(+0.00%)
May 16, 2019
187.01
187.01
187.00
187.00
1,266
+0.00(+0.00%)
May 15, 2019
187.00
187.00
187.00
187.00
725
-2.00(-1.06%)
May 14, 2019
188.80
189.00
188.80
189.00
600
-4.12(-2.13%)
May 09, 2019
193.12
193.12
193.12
0
+0.00(+0.00%)
May 07, 2019
193.12
193.12
193.12
0
+6.12(+3.27%)
May 06, 2019
187.00
187.00
187.00
71
+0.00(+0.00%)
Apr 30, 2019
187.00
187.00
187.00
0
+0.00(+0.00%)
Apr 25, 2019
187.00
187.00
187.00
0
+0.00(+0.00%)
Apr 24, 2019
187.00
187.00
187.00
25
+0.00(+0.00%)
Apr 18, 2019
187.00
187.00
187.00
0
-1.01(-0.54%)
Apr 16, 2019
188.01
188.01
188.01
0
+0.00(+0.00%)
Apr 15, 2019
188.01
188.01
188.01
188.01
120
-1.99(-1.05%)
Apr 10, 2019
190.00
190.00
190.00
0
-11.87(-5.88%)
Apr 08, 2019
201.87
201.87
201.87
0
+0.00(+0.00%)
Apr 05, 2019
195.00
201.87
195.00
201.87
208
+16.87(+9.12%)
Apr 03, 2019
185.00
185.00
185.00
0
+1.00(+0.54%)
Apr 02, 2019
183.84
184.00
183.84
184.00
631
+2.00(+1.10%)
Apr 01, 2019
181.25
182.00
181.25
182.00
450
+2.00(+1.11%)
Mar 27, 2019
180.00
180.00
180.00
0
+0.00(+0.00%)
Mar 26, 2019
180.00
180.00
180.00
20
+0.00(+0.00%)
Mar 22, 2019
180.00
180.00
180.00
0
+0.00(+0.00%)
Mar 21, 2019
179.98
180.00
179.98
180.00
428
+0.00(+0.00%)
Mar 20, 2019
180.00
180.00
180.00
39
+0.00(+0.00%)
Mar 19, 2019
180.00
180.00
180.00
180.00
127
+1.49(+0.83%)
Mar 15, 2019
178.51
178.51
178.51
0
+0.00(+0.00%)
Mar 14, 2019
178.51
178.51
178.51
178.51
100
-1.49(-0.83%)
Mar 12, 2019
180.00
180.00
180.00
0
+1.63(+0.91%)
Mar 11, 2019
178.37
178.37
178.37
178.37
103
-1.89(-1.05%)
Mar 08, 2019
180.04
180.26
180.00
180.26
500
-0.74(-0.41%)
Mar 07, 2019
181.00
181.00
181.00
25
+0.00(+0.00%)
Mar 06, 2019
181.00
181.00
181.00
181.00
100
+0.00(+0.00%)
Mar 05, 2019
182.00
182.00
181.00
181.00
328
+1.00(+0.56%)
Feb 27, 2019
180.00
180.00
180.00
0
+0.00(+0.00%)
Feb 26, 2019
181.50
181.50
180.00
180.00
205
-8.90(-4.71%)
Feb 22, 2019
188.90
188.90
188.90
0
+8.90(+4.94%)
Feb 21, 2019
180.00
180.00
180.00
14
+0.00(+0.00%)
Feb 20, 2019
180.00
180.00
180.00
3
+0.00(+0.00%)
Feb 19, 2019
180.00
180.00
180.00
76
+0.00(+0.00%)
Feb 15, 2019
180.00
180.00
180.00
0
-3.50(-1.91%)
Feb 14, 2019
183.51
183.51
183.50
183.50
305
-1.50(-0.81%)
Feb 13, 2019
185.01
185.01
185.00
185.00
200
-4.99(-2.63%)
Feb 12, 2019
189.99
189.99
189.99
10
+0.00(+0.00%)
Feb 11, 2019
189.90
189.99
189.90
189.99
200
+6.48(+3.53%)
Feb 05, 2019
183.51
183.51
183.51
0
-6.49(-3.42%)
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
.