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
)
325.00
UNCHANGED
Streaming Delayed Price
Updated: 1:41 PM EDT, May 24, 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 (%)
Sep 29, 2017
226.11
226.11
226.11
17
-3.89(-1.69%)
Sep 28, 2017
229.99
230.00
229.99
230.00
461
-4.00(-1.71%)
Sep 27, 2017
224.99
234.00
224.99
234.00
1,018
+14.00(+6.36%)
Sep 25, 2017
220.00
220.00
220.00
0
+0.00(+0.00%)
Sep 21, 2017
220.00
220.00
220.00
0
+1.00(+0.46%)
Sep 20, 2017
219.01
219.01
218.89
219.00
1,900
-0.95(-0.43%)
Sep 19, 2017
219.95
219.95
219.95
219.95
520
+0.95(+0.43%)
Sep 15, 2017
219.00
219.00
219.00
0
+1.00(+0.46%)
Sep 14, 2017
217.98
218.00
217.97
218.00
2,600
+6.00(+2.83%)
Sep 07, 2017
212.00
212.00
212.00
35
+0.00(+0.00%)
Sep 05, 2017
212.00
212.00
212.00
0
+0.01(+0.00%)
Sep 01, 2017
211.99
209.03
211.99
515
+2.96(+1.42%)
Aug 28, 2017
209.03
209.03
209.03
0
+0.03(+0.01%)
Aug 25, 2017
209.01
209.01
209.00
209.00
300
-0.02(-0.01%)
Aug 23, 2017
209.02
209.02
209.02
0
+0.01(+0.00%)
Aug 22, 2017
208.99
209.01
208.99
209.01
300
+0.01(+0.00%)
Aug 21, 2017
209.01
209.01
209.00
209.00
1,152
+0.00(+0.00%)
Aug 17, 2017
209.00
209.00
209.00
0
+4.00(+1.95%)
Aug 16, 2017
205.00
205.00
205.00
205.00
200
+2.00(+0.99%)
Aug 14, 2017
203.00
203.00
203.00
0
+0.90(+0.45%)
Aug 09, 2017
202.10
202.10
202.10
0
-0.68(-0.34%)
Aug 08, 2017
202.96
202.96
202.10
202.78
446
-1.93(-0.94%)
Aug 03, 2017
204.71
204.71
204.71
81
+0.77(+0.38%)
Jul 28, 2017
203.94
203.94
203.94
0
-8.06(-3.80%)
Jul 26, 2017
212.00
212.00
212.00
0
+7.00(+3.41%)
Jul 24, 2017
205.00
205.00
205.00
0
+3.00(+1.49%)
Jul 21, 2017
202.00
202.00
202.00
202.00
3,411
+0.61(+0.30%)
Jul 20, 2017
201.12
201.39
201.12
201.39
270
-2.09(-1.03%)
Jul 18, 2017
203.48
203.48
203.48
0
-1.53(-0.75%)
Jul 13, 2017
205.01
205.01
205.01
50
-0.99(-0.48%)
Jul 10, 2017
206.00
206.00
206.00
20
-1.50(-0.72%)
Jul 05, 2017
207.50
207.50
207.50
0
+0.00(+0.00%)
Jul 04, 2017
207.51
207.51
207.50
207.50
506
+0.00(+0.00%)
Jul 03, 2017
207.50
207.50
207.50
207.50
0
+0.00(+0.00%)
Jun 30, 2017
206.99
207.50
206.99
207.50
635
+0.49(+0.24%)
Jun 29, 2017
207.00
207.01
207.00
207.01
505
-0.99(-0.48%)
Jun 27, 2017
208.00
208.00
208.00
71
+1.00(+0.48%)
Jun 26, 2017
207.00
207.00
207.00
207.00
500
+0.00(+0.00%)
Jun 23, 2017
205.52
207.00
205.51
207.00
1,200
+1.49(+0.73%)
Jun 22, 2017
205.50
205.51
205.50
205.51
200
+0.26(+0.13%)
Jun 21, 2017
205.25
205.25
205.25
205.25
477
+0.00(+0.00%)
Jun 20, 2017
205.25
205.25
205.25
205.25
103
+0.25(+0.12%)
Jun 19, 2017
202.66
206.00
202.66
205.00
425
+0.05(+0.02%)
Jun 16, 2017
210.01
210.01
204.95
204.95
1,301
-6.10(-2.89%)
Jun 15, 2017
211.05
211.05
211.05
211.05
225
+10.05(+5.00%)
Jun 14, 2017
201.00
201.00
201.00
201.00
275
+0.99(+0.49%)
Jun 13, 2017
200.00
200.07
200.00
200.01
2,500
+0.11(+0.06%)
Jun 12, 2017
200.50
200.50
199.85
199.90
1,200
-0.60(-0.30%)
Jun 09, 2017
200.01
201.00
200.00
200.50
1,410
+0.54(+0.27%)
Jun 08, 2017
197.00
200.00
197.00
199.96
931
+4.41(+2.26%)
Jun 06, 2017
195.55
195.55
195.55
3
+0.55(+0.28%)
Jun 05, 2017
192.00
195.00
192.00
195.00
507
+0.44(+0.23%)
Jun 02, 2017
194.56
194.56
194.56
194.56
100
+0.01(+0.01%)
Jun 01, 2017
191.90
194.55
191.90
194.55
200
+4.55(+2.39%)
May 31, 2017
190.00
190.00
190.00
190.00
200
+1.00(+0.53%)
May 30, 2017
189.00
189.00
189.00
189.00
617
+0.00(+0.00%)
May 26, 2017
189.00
189.00
189.00
11
+0.00(+0.00%)
May 25, 2017
190.00
190.00
189.00
189.00
1,112
+0.00(+0.00%)
May 24, 2017
189.00
189.02
189.00
189.00
700
+0.44(+0.23%)
May 23, 2017
188.56
188.56
188.56
188.56
319
+0.01(+0.01%)
May 19, 2017
188.55
188.55
188.55
188.55
100
+1.05(+0.56%)
May 18, 2017
187.00
187.50
187.00
187.50
1,200
+0.49(+0.26%)
May 17, 2017
186.61
187.01
186.61
187.01
760
+0.40(+0.21%)
May 16, 2017
186.58
186.61
186.46
186.61
1,080
+3.09(+1.68%)
May 15, 2017
183.52
183.52
183.52
183.52
1,080
-2.50(-1.34%)
May 12, 2017
186.37
186.54
186.02
186.02
1,617
+6.02(+3.34%)
May 11, 2017
176.66
180.00
176.66
180.00
1,782
+8.87(+5.18%)
May 10, 2017
170.93
171.22
170.93
171.13
1,065
-3.87(-2.21%)
May 08, 2017
175.00
175.00
175.00
54
-0.11(-0.06%)
May 05, 2017
175.11
175.11
175.11
175.11
140
+0.11(+0.06%)
May 04, 2017
175.00
175.00
175.00
175.00
500
+2.00(+1.16%)
May 02, 2017
173.00
173.00
173.00
17
-3.02(-1.72%)
May 01, 2017
176.02
176.02
176.02
176.02
127
+1.02(+0.58%)
Apr 28, 2017
175.00
175.00
175.00
175.00
200
+4.00(+2.34%)
Apr 27, 2017
177.26
177.26
171.00
171.00
1,260
-5.26(-2.98%)
Apr 26, 2017
176.26
176.26
176.26
176.26
162
-0.71(-0.40%)
Apr 25, 2017
177.40
177.40
176.97
176.97
264
+1.33(+0.76%)
Apr 24, 2017
175.77
175.77
175.64
175.64
492
+0.12(+0.07%)
Apr 21, 2017
175.52
175.52
175.52
175.52
100
+0.44(+0.25%)
Apr 20, 2017
175.08
175.08
175.08
175.08
100
+1.08(+0.62%)
Apr 19, 2017
177.00
177.00
174.00
174.00
2,100
-4.50(-2.52%)
Apr 18, 2017
179.00
179.00
178.35
178.50
1,062
-0.50(-0.28%)
Apr 13, 2017
179.00
179.00
179.00
0
+0.50(+0.28%)
Apr 11, 2017
178.50
178.50
178.50
0
+1.70(+0.96%)
Apr 10, 2017
176.00
176.80
176.00
176.80
352
+1.80(+1.03%)
Apr 07, 2017
174.99
175.00
174.99
175.00
200
+0.00(+0.00%)
Apr 06, 2017
174.50
175.00
174.50
175.00
663
-0.06(-0.03%)
Apr 04, 2017
175.06
175.06
175.06
64
+0.06(+0.03%)
Apr 03, 2017
172.12
175.00
172.12
175.00
1,787
+2.89(+1.68%)
Mar 31, 2017
171.98
173.00
171.98
172.11
1,706
+0.11(+0.06%)
Mar 29, 2017
172.00
172.00
172.00
49
+1.00(+0.58%)
Mar 27, 2017
171.00
171.00
171.00
125
-0.10(-0.06%)
Mar 24, 2017
171.10
171.10
171.10
171.10
205
+0.09(+0.05%)
Mar 21, 2017
171.01
171.01
171.01
0
-0.16(-0.09%)
Mar 20, 2017
171.17
171.17
171.17
171.17
140
-0.09(-0.05%)
Mar 17, 2017
171.26
171.26
171.26
171.26
140
-0.30(-0.17%)
Mar 16, 2017
171.07
171.56
171.01
171.56
547
-1.62(-0.94%)
Mar 15, 2017
171.55
173.18
171.55
173.18
322
+2.17(+1.27%)
Mar 14, 2017
171.01
171.01
171.01
171.01
140
+0.92(+0.54%)
Mar 13, 2017
171.18
171.18
170.08
170.09
1,048
-1.80(-1.05%)
Mar 10, 2017
171.89
171.89
171.89
171.89
240
-2.11(-1.21%)
Mar 08, 2017
174.00
174.00
174.00
0
+2.00(+1.16%)
Mar 06, 2017
172.00
172.00
172.00
0
-1.07(-0.62%)
Mar 03, 2017
173.07
173.07
173.07
173.07
205
+0.07(+0.04%)
Mar 02, 2017
172.17
173.00
172.17
173.00
250
+0.01(+0.01%)
Mar 01, 2017
174.78
174.78
172.99
172.99
300
+1.87(+1.09%)
Feb 28, 2017
171.12
171.12
171.12
171.12
140
-4.36(-2.48%)
Feb 24, 2017
175.48
175.48
175.48
40
+2.23(+1.29%)
Feb 23, 2017
174.55
174.90
173.25
173.25
1,107
+0.75(+0.43%)
Feb 22, 2017
172.48
172.50
172.48
172.50
524
+3.93(+2.33%)
Feb 17, 2017
168.57
168.57
168.57
25
-2.43(-1.42%)
Feb 16, 2017
171.00
171.00
171.00
171.00
191
-1.76(-1.02%)
Feb 14, 2017
172.76
172.76
172.76
0
+1.76(+1.03%)
Feb 13, 2017
171.00
171.10
171.00
171.00
10,749
+0.89(+0.52%)
Feb 10, 2017
169.07
170.11
169.01
170.11
300
-1.03(-0.60%)
Feb 09, 2017
171.00
171.14
170.00
171.14
2,523
+0.13(+0.08%)
Feb 08, 2017
171.11
171.11
171.01
171.01
400
-1.26(-0.73%)
Feb 07, 2017
172.27
172.27
172.27
172.27
230
+1.27(+0.74%)
Feb 03, 2017
171.00
171.00
171.00
0
-2.97(-1.71%)
Feb 01, 2017
173.97
173.97
173.97
50
+4.62(+2.73%)
Jan 31, 2017
169.24
169.42
169.00
169.35
1,200
-2.07(-1.21%)
Jan 25, 2017
171.42
171.42
171.42
0
+1.92(+1.13%)
Jan 20, 2017
169.50
169.50
169.50
0
-2.14(-1.25%)
Jan 18, 2017
171.64
171.64
171.64
0
-1.03(-0.60%)
Jan 11, 2017
172.67
172.67
172.67
46
-2.97(-1.69%)
Jan 10, 2017
175.00
175.64
175.00
175.64
3,600
+1.04(+0.60%)
Jan 09, 2017
167.57
174.66
167.57
174.60
1,493
+4.60(+2.71%)
Jan 06, 2017
170.00
170.00
170.00
170.00
180
-1.00(-0.58%)
Jan 05, 2017
175.07
175.07
171.00
171.00
1,520
-4.00(-2.29%)
Jan 04, 2017
174.99
175.00
174.99
175.00
200
+0.36(+0.21%)
Jan 03, 2017
174.36
174.64
174.36
174.64
986
+1.64(+0.95%)
Dec 28, 2016
173.00
173.00
173.00
0
+0.00(+0.00%)
Dec 22, 2016
173.00
173.00
173.00
0
-2.25(-1.28%)
Dec 21, 2016
175.32
175.32
175.25
175.25
1,220
+0.25(+0.14%)
Dec 20, 2016
175.00
175.00
175.00
175.00
208
+0.66(+0.38%)
Dec 19, 2016
171.30
174.34
171.30
174.34
762
+6.33(+3.77%)
Dec 16, 2016
173.70
173.70
168.01
168.01
1,322
-6.98(-3.99%)
Dec 15, 2016
171.36
174.99
170.00
174.99
500
-0.78(-0.44%)
Dec 14, 2016
175.77
175.77
175.77
175.77
135
-3.23(-1.80%)
Dec 13, 2016
178.98
179.00
178.98
179.00
520
-2.99(-1.64%)
Dec 12, 2016
174.63
181.99
174.63
181.99
1,070
+6.79(+3.88%)
Dec 09, 2016
173.01
175.25
173.00
175.20
590
+2.20(+1.27%)
Dec 08, 2016
172.65
173.00
172.65
173.00
200
+0.40(+0.23%)
Dec 07, 2016
175.01
175.01
172.60
172.60
1,100
-2.40(-1.37%)
Dec 05, 2016
175.00
175.00
175.00
0
+3.00(+1.74%)
Dec 02, 2016
172.00
172.01
172.00
172.00
1,150
-1.01(-0.58%)
Dec 01, 2016
173.25
174.98
173.00
173.01
3,991
+8.13(+4.93%)
Nov 30, 2016
165.14
165.14
164.88
164.88
1,100
-0.11(-0.07%)
Nov 29, 2016
163.37
164.99
163.36
164.99
500
+1.63(+1.00%)
Nov 28, 2016
163.35
164.98
163.35
163.36
400
+0.01(+0.01%)
Nov 23, 2016
163.35
163.35
163.35
0
+1.35(+0.83%)
Nov 22, 2016
162.00
162.00
162.00
162.00
200
+2.29(+1.43%)
Nov 21, 2016
152.95
159.71
152.95
159.71
1,982
+6.11(+3.98%)
Nov 18, 2016
153.60
153.61
153.59
153.60
1,400
+1.95(+1.29%)
Nov 17, 2016
151.45
152.47
151.45
151.65
3,900
+0.15(+0.10%)
Nov 16, 2016
150.00
151.76
150.00
151.50
1,300
+0.74(+0.49%)
Nov 14, 2016
150.76
150.76
150.76
120
-0.73(-0.48%)
Nov 11, 2016
151.49
151.61
151.49
151.49
450
+0.49(+0.32%)
Nov 10, 2016
150.00
151.00
150.00
151.00
4,519
+1.01(+0.67%)
Nov 09, 2016
149.99
149.99
149.99
149.99
100
+0.99(+0.66%)
Nov 08, 2016
150.00
150.00
148.00
149.00
2,611
-0.99(-0.66%)
Nov 07, 2016
149.99
149.99
149.99
149.99
170
+1.52(+1.02%)
Nov 03, 2016
148.47
148.47
148.47
0
-3.03(-2.00%)
Oct 24, 2016
151.50
151.50
151.50
50
-5.48(-3.49%)
Oct 20, 2016
156.98
156.98
156.98
0
-0.52(-0.33%)
Oct 18, 2016
157.50
157.50
157.50
0
+0.49(+0.31%)
Oct 14, 2016
157.01
157.01
157.01
0
-1.99(-1.25%)
Oct 11, 2016
159.00
159.00
159.00
38
+1.03(+0.65%)
Oct 07, 2016
157.97
157.97
157.97
0
-5.03(-3.09%)
Oct 06, 2016
155.48
163.00
155.48
163.00
2,287
+7.59(+4.88%)
Oct 05, 2016
153.00
155.41
152.98
155.41
2,510
+2.41(+1.58%)
Oct 04, 2016
153.00
153.00
153.00
153.00
1,015
+1.00(+0.66%)
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
.