Senvest Capital Inc (TSX: SEC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2021 | 293.00 | 320.00 | 265.00 | 265.00 | 6,819 | -15.00(-5.36%) |
| Jan 28, 2021 | 295.00 | 295.00 | 254.00 | 280.00 | 6,441 | -1.65(-0.59%) |
| Jan 27, 2021 | 236.72 | 281.65 | 236.70 | 281.65 | 5,827 | +53.30(+23.34%) |
| Jan 26, 2021 | 217.09 | 230.00 | 217.09 | 228.35 | 1,610 | -1.65(-0.72%) |
| Jan 25, 2021 | 215.00 | 230.00 | 215.00 | 230.00 | 1,880 | +15.00(+6.98%) |
| Jan 22, 2021 | 207.00 | 215.00 | 206.99 | 215.00 | 1,618 | +8.00(+3.86%) |
| Jan 21, 2021 | 207.00 | 209.00 | 203.91 | 207.00 | 11,694 | -1.00(-0.48%) |
| Jan 20, 2021 | 208.00 | 208.00 | 208.00 | 208.00 | 100 | +8.00(+4.00%) |
| Jan 19, 2021 | 200.00 | 200.00 | 200.00 | 200.00 | 409 | -6.00(-2.91%) |
| Jan 18, 2021 | 200.00 | 206.00 | 200.00 | 206.00 | 800 | +1.15(+0.56%) |
| Jan 14, 2021 | 204.85 | 204.85 | 204.85 | 0 | +1.85(+0.91%) | |
| Jan 13, 2021 | 203.00 | 203.00 | 203.00 | 203.00 | 900 | +0.88(+0.44%) |
| Jan 08, 2021 | 202.12 | 202.12 | 202.12 | 0 | +12.12(+6.38%) | |
| Jan 07, 2021 | 194.41 | 194.41 | 190.00 | 190.00 | 25,462 | +0.00(+0.00%) |
| Jan 06, 2021 | 179.94 | 195.00 | 175.65 | 190.00 | 2,653 | +16.00(+9.20%) |
| Jan 04, 2021 | 174.00 | 174.00 | 174.00 | 0 | +0.00(+0.00%) | |
| Dec 31, 2020 | 174.00 | 174.00 | 174.00 | 0 | +0.00(+0.00%) | |
| Dec 30, 2020 | 174.00 | 174.00 | 174.00 | 5 | +0.00(+0.00%) | |
| Dec 29, 2020 | 175.00 | 175.00 | 174.00 | 174.00 | 1,206 | -1.00(-0.57%) |
| Dec 23, 2020 | 175.00 | 175.00 | 175.00 | 0 | -0.61(-0.35%) | |
| Dec 22, 2020 | 175.61 | 175.61 | 175.61 | 175.61 | 300 | -0.34(-0.19%) |
| Dec 21, 2020 | 175.95 | 175.95 | 175.95 | 175.95 | 100 | -4.00(-2.22%) |
| Dec 18, 2020 | 179.95 | 179.95 | 179.95 | 179.95 | 100 | -0.05(-0.03%) |
| Dec 16, 2020 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
| Dec 11, 2020 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
| Dec 10, 2020 | 180.00 | 180.00 | 180.00 | 58 | +0.00(+0.00%) | |
| Dec 09, 2020 | 179.90 | 180.00 | 179.90 | 180.00 | 656 | +0.10(+0.06%) |
| Dec 08, 2020 | 180.00 | 180.00 | 179.90 | 179.90 | 791 | +15.40(+9.36%) |
| Dec 04, 2020 | 164.50 | 164.50 | 164.50 | 0 | +14.49(+9.66%) | |
| Dec 02, 2020 | 150.01 | 150.01 | 150.01 | 0 | +0.01(+0.01%) | |
| Nov 30, 2020 | 150.00 | 150.00 | 150.00 | 0 | +3.56(+2.43%) | |
| Nov 26, 2020 | 146.44 | 146.44 | 146.44 | 0 | +0.00(+0.00%) | |
| Nov 24, 2020 | 146.44 | 146.44 | 146.44 | 0 | -0.49(-0.33%) | |
| Nov 23, 2020 | 146.93 | 146.93 | 146.93 | 363 | +0.00(+0.00%) | |
| Nov 20, 2020 | 146.93 | 146.93 | 146.93 | 70 | +0.00(+0.00%) | |
| Nov 19, 2020 | 146.93 | 146.93 | 146.93 | 146.93 | 100 | +1.93(+1.33%) |
| Nov 18, 2020 | 151.01 | 151.01 | 145.00 | 145.00 | 625 | -6.00(-3.97%) |
| Nov 16, 2020 | 151.00 | 151.00 | 151.00 | 0 | +6.00(+4.14%) | |
| Nov 12, 2020 | 145.00 | 145.00 | 145.00 | 0 | -4.00(-2.68%) | |
| Nov 11, 2020 | 149.02 | 149.02 | 149.00 | 149.00 | 500 | +0.00(+0.00%) |
| Nov 10, 2020 | 141.00 | 149.00 | 141.00 | 149.00 | 1,932 | +9.00(+6.43%) |
| Nov 09, 2020 | 144.00 | 149.50 | 140.00 | 140.00 | 1,650 | -5.00(-3.45%) |
| Nov 06, 2020 | 145.00 | 145.00 | 145.00 | 34 | +0.00(+0.00%) | |
| Nov 04, 2020 | 145.00 | 145.00 | 145.00 | 0 | -0.25(-0.17%) | |
| Nov 03, 2020 | 145.25 | 145.25 | 145.25 | 145.25 | 837 | +10.00(+7.39%) |
| Oct 30, 2020 | 135.25 | 135.25 | 135.25 | 0 | +0.00(+0.00%) | |
| Oct 29, 2020 | 135.25 | 135.25 | 135.25 | 135.25 | 100 | +0.00(+0.00%) |
| Oct 26, 2020 | 135.25 | 135.25 | 135.25 | 0 | +0.00(+0.00%) | |
| Oct 22, 2020 | 135.25 | 135.25 | 135.25 | 0 | +0.00(+0.00%) | |
| Oct 21, 2020 | 135.25 | 135.25 | 135.25 | 135.25 | 125 | +0.25(+0.19%) |
| Oct 20, 2020 | 135.00 | 140.00 | 135.00 | 135.00 | 1,350 | +0.00(+0.00%) |
| Oct 15, 2020 | 135.00 | 135.00 | 135.00 | 0 | -2.86(-2.07%) | |
| Oct 14, 2020 | 134.72 | 137.86 | 134.72 | 137.86 | 600 | +2.86(+2.12%) |
| Oct 09, 2020 | 135.00 | 135.00 | 135.00 | 0 | +0.00(+0.00%) | |
| Oct 08, 2020 | 135.00 | 135.00 | 135.00 | 135.00 | 600 | +0.00(+0.00%) |
| Oct 07, 2020 | 135.00 | 135.00 | 135.00 | 135.00 | 700 | +10.00(+8.00%) |
| Oct 02, 2020 | 125.00 | 125.00 | 125.00 | 0 | -10.00(-7.41%) | |
| Oct 01, 2020 | 135.00 | 135.00 | 135.00 | 135.00 | 609 | +0.00(+0.00%) |
| Sep 30, 2020 | 135.00 | 135.00 | 134.99 | 135.00 | 2,000 | +2.00(+1.50%) |
| Sep 29, 2020 | 133.00 | 133.00 | 133.00 | 133.00 | 734 | +0.00(+0.00%) |
| Sep 28, 2020 | 133.00 | 133.00 | 133.00 | 133.00 | 100 | +1.30(+0.99%) |
| Sep 23, 2020 | 131.70 | 131.70 | 131.70 | 0 | +0.70(+0.53%) | |
| Sep 22, 2020 | 131.00 | 131.00 | 131.00 | 80 | +0.00(+0.00%) | |
| Sep 21, 2020 | 136.00 | 136.00 | 131.00 | 131.00 | 1,100 | -6.00(-4.38%) |
| Sep 18, 2020 | 136.99 | 137.00 | 136.99 | 137.00 | 1,100 | +0.00(+0.00%) |
| Sep 17, 2020 | 137.00 | 137.00 | 137.00 | 137.00 | 1,000 | +0.00(+0.00%) |
| Sep 16, 2020 | 137.00 | 137.00 | 137.00 | 137.00 | 1,000 | +0.00(+0.00%) |
| Sep 15, 2020 | 137.00 | 137.00 | 137.00 | 137.00 | 200 | +1.00(+0.74%) |
| Sep 14, 2020 | 136.00 | 136.00 | 136.00 | 136.00 | 1,000 | +0.00(+0.00%) |
| Sep 08, 2020 | 136.00 | 136.00 | 136.00 | 0 | +0.00(+0.00%) | |
| Aug 28, 2020 | 136.00 | 136.00 | 136.00 | 0 | -3.99(-2.85%) | |
| Aug 24, 2020 | 139.99 | 139.99 | 139.99 | 0 | -0.01(-0.01%) | |
| Aug 21, 2020 | 140.00 | 140.00 | 140.00 | 50 | +0.00(+0.00%) | |
| Aug 20, 2020 | 140.00 | 140.00 | 140.00 | 140.00 | 1,000 | +0.00(+0.00%) |
| Aug 19, 2020 | 140.00 | 140.00 | 140.00 | 140.00 | 1,009 | -2.00(-1.41%) |
| Aug 18, 2020 | 142.00 | 142.00 | 142.00 | 142.00 | 520 | +0.00(+0.00%) |
| Aug 17, 2020 | 142.00 | 142.00 | 142.00 | 142.00 | 1,000 | +7.00(+5.19%) |
| Aug 12, 2020 | 135.00 | 135.00 | 135.00 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 128.00 | 135.00 | 128.00 | 135.00 | 609 | +7.00(+5.47%) |
| Aug 10, 2020 | 128.00 | 128.00 | 128.00 | 128.00 | 200 | +7.00(+5.79%) |
| Aug 05, 2020 | 121.00 | 121.00 | 121.00 | 0 | +0.00(+0.00%) | |
| Jul 27, 2020 | 121.00 | 121.00 | 121.00 | 0 | -2.60(-2.10%) | |
| Jul 24, 2020 | 123.60 | 123.60 | 123.60 | 26 | +0.00(+0.00%) | |
| Jul 20, 2020 | 123.60 | 123.60 | 123.60 | 0 | +1.60(+1.31%) | |
| Jul 17, 2020 | 122.00 | 122.00 | 122.00 | 122.00 | 700 | -0.68(-0.55%) |
| Jul 14, 2020 | 122.68 | 122.68 | 122.68 | 0 | +0.58(+0.48%) | |
| Jul 13, 2020 | 125.00 | 125.00 | 120.15 | 122.10 | 1,400 | -2.90(-2.32%) |
| Jul 10, 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 1,000 | +0.00(+0.00%) |
| Jul 09, 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 1,210 | +0.00(+0.00%) |
| Jul 08, 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 900 | +0.00(+0.00%) |
| Jul 07, 2020 | 124.71 | 125.00 | 124.71 | 125.00 | 1,800 | +2.00(+1.63%) |
| Jul 06, 2020 | 123.00 | 123.00 | 123.00 | 123.00 | 263 | -0.40(-0.32%) |
| Jul 02, 2020 | 123.40 | 123.40 | 123.40 | 0 | -4.10(-3.22%) | |
| Jun 30, 2020 | 127.50 | 127.50 | 127.50 | 0 | +2.50(+2.00%) | |
| Jun 26, 2020 | 125.00 | 125.00 | 125.00 | 0 | -1.00(-0.79%) | |
| Jun 25, 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 100 | -1.00(-0.79%) |
| Jun 24, 2020 | 127.00 | 127.00 | 127.00 | 127.00 | 200 | -3.00(-2.31%) |
| Jun 17, 2020 | 130.00 | 130.00 | 130.00 | 0 | -4.99(-3.70%) | |
| Jun 16, 2020 | 134.99 | 134.99 | 134.99 | 134.99 | 900 | +0.00(+0.00%) |
| Jun 11, 2020 | 134.99 | 134.99 | 134.99 | 0 | +7.37(+5.77%) | |
| Jun 10, 2020 | 127.62 | 127.62 | 127.62 | 127.62 | 300 | +0.00(+0.00%) |
| Jun 09, 2020 | 127.62 | 127.62 | 127.62 | 127.62 | 100 | -5.38(-4.05%) |
| Jun 08, 2020 | 126.01 | 133.00 | 126.01 | 133.00 | 200 | +7.25(+5.77%) |
| Jun 05, 2020 | 125.75 | 125.75 | 125.75 | 125.75 | 100 | -3.25(-2.52%) |
| Jun 04, 2020 | 133.00 | 133.00 | 129.00 | 129.00 | 353 | -0.99(-0.76%) |
| Jun 03, 2020 | 129.99 | 129.99 | 129.99 | 129.99 | 179 | +12.80(+10.92%) |
| Jun 01, 2020 | 117.19 | 117.19 | 117.19 | 0 | -1.20(-1.01%) | |
| May 28, 2020 | 118.39 | 118.39 | 118.39 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 120.00 | 120.00 | 118.38 | 118.39 | 412 | -0.26(-0.22%) |
| May 26, 2020 | 118.65 | 118.65 | 118.65 | 118.65 | 209 | +2.54(+2.19%) |
| May 22, 2020 | 116.11 | 116.11 | 116.11 | 0 | -0.20(-0.17%) | |
| May 21, 2020 | 116.31 | 116.31 | 116.31 | 73 | +0.00(+0.00%) | |
| May 20, 2020 | 116.31 | 116.31 | 116.31 | 116.31 | 100 | +11.31(+10.77%) |
| May 19, 2020 | 105.00 | 105.00 | 105.00 | 95 | +0.00(+0.00%) | |
| May 14, 2020 | 105.00 | 105.00 | 105.00 | 0 | +3.98(+3.94%) | |
| May 12, 2020 | 101.02 | 101.02 | 101.02 | 0 | +0.00(+0.00%) | |
| May 11, 2020 | 101.02 | 101.02 | 101.02 | 99 | +0.00(+0.00%) | |
| May 01, 2020 | 101.02 | 101.02 | 101.02 | 0 | -8.98(-8.16%) | |
| Apr 29, 2020 | 110.00 | 110.00 | 110.00 | 0 | +5.00(+4.76%) | |
| Apr 28, 2020 | 105.00 | 105.00 | 105.00 | 105.00 | 100 | +2.50(+2.44%) |
| Apr 27, 2020 | 105.25 | 105.25 | 100.05 | 102.50 | 1,100 | -2.75(-2.61%) |
| Apr 24, 2020 | 105.25 | 105.25 | 105.25 | 105.25 | 100 | -1.25(-1.17%) |
| Apr 20, 2020 | 106.50 | 106.50 | 106.50 | 0 | -4.49(-4.05%) | |
| Apr 17, 2020 | 110.99 | 110.99 | 110.99 | 110.99 | 101 | +0.99(+0.90%) |
| Apr 14, 2020 | 110.00 | 110.00 | 110.00 | 0 | -0.51(-0.46%) | |
| Apr 13, 2020 | 111.70 | 111.70 | 110.51 | 110.51 | 746 | -1.49(-1.33%) |
| Apr 09, 2020 | 112.00 | 112.00 | 112.00 | 0 | +1.99(+1.81%) | |
| Apr 08, 2020 | 110.00 | 110.01 | 110.00 | 110.01 | 226 | +0.02(+0.02%) |
| Apr 07, 2020 | 109.99 | 109.99 | 109.99 | 109.99 | 100 | +9.99(+9.99%) |
| Apr 06, 2020 | 105.00 | 105.00 | 100.00 | 100.00 | 1,205 | -9.99(-9.08%) |
| Apr 03, 2020 | 109.99 | 109.99 | 109.99 | 109.99 | 203 | +0.00(+0.00%) |
| Mar 31, 2020 | 109.99 | 109.99 | 109.99 | 0 | +9.98(+9.98%) | |
| Mar 30, 2020 | 100.01 | 100.01 | 100.01 | 14 | +0.00(+0.00%) | |
| Mar 25, 2020 | 100.01 | 100.01 | 100.01 | 0 | +0.00(+0.00%) | |
| Mar 24, 2020 | 100.01 | 100.01 | 100.01 | 100.01 | 600 | +0.01(+0.01%) |
| Mar 23, 2020 | 100.01 | 100.01 | 100.00 | 100.00 | 200 | -20.00(-16.67%) |
| Mar 20, 2020 | 120.00 | 120.00 | 120.00 | 120.00 | 200 | -7.00(-5.51%) |
| Mar 16, 2020 | 127.00 | 127.00 | 127.00 | 0 | -0.01(-0.01%) | |
| Mar 13, 2020 | 125.51 | 127.01 | 125.51 | 127.01 | 430 | -17.99(-12.41%) |
| Mar 12, 2020 | 145.01 | 145.01 | 145.00 | 145.00 | 500 | -8.53(-5.56%) |
| Mar 10, 2020 | 153.53 | 153.53 | 153.53 | 0 | +0.00(+0.00%) | |
| Mar 09, 2020 | 157.12 | 157.12 | 153.53 | 153.53 | 346 | -3.58(-2.28%) |
| Mar 05, 2020 | 157.11 | 157.11 | 157.11 | 0 | -3.39(-2.11%) | |
| Mar 04, 2020 | 160.50 | 160.50 | 160.50 | 160.50 | 100 | +0.25(+0.16%) |
| Mar 03, 2020 | 162.00 | 162.00 | 160.25 | 160.25 | 400 | -1.75(-1.08%) |
| Mar 02, 2020 | 161.99 | 162.00 | 161.99 | 162.00 | 800 | +0.00(+0.00%) |
| Feb 28, 2020 | 165.01 | 165.01 | 162.00 | 162.00 | 1,213 | -4.25(-2.56%) |
| Feb 27, 2020 | 166.50 | 166.51 | 166.24 | 166.25 | 800 | -0.25(-0.15%) |
| Feb 26, 2020 | 166.50 | 166.51 | 166.50 | 166.50 | 608 | +0.00(+0.00%) |
| Feb 25, 2020 | 167.00 | 167.00 | 166.49 | 166.50 | 800 | -0.50(-0.30%) |
| Feb 24, 2020 | 169.50 | 169.50 | 167.00 | 167.00 | 850 | -3.00(-1.76%) |
| Feb 21, 2020 | 170.00 | 170.00 | 170.00 | 170.00 | 500 | +0.00(+0.00%) |
| Feb 20, 2020 | 170.01 | 170.01 | 168.47 | 170.00 | 800 | +0.00(+0.00%) |
| Feb 19, 2020 | 170.00 | 170.01 | 170.00 | 170.00 | 1,035 | +0.00(+0.00%) |
| Feb 18, 2020 | 171.00 | 171.00 | 170.00 | 170.00 | 900 | -1.00(-0.58%) |
| Feb 14, 2020 | 171.00 | 171.00 | 171.00 | 0 | -2.00(-1.16%) | |
| Feb 13, 2020 | 173.77 | 173.77 | 173.00 | 173.00 | 1,150 | -0.81(-0.47%) |
| Feb 12, 2020 | 173.76 | 174.00 | 173.76 | 173.81 | 900 | -1.19(-0.68%) |
| Feb 11, 2020 | 175.00 | 175.00 | 174.99 | 175.00 | 1,210 | +0.00(+0.00%) |
| Feb 10, 2020 | 175.00 | 175.00 | 175.00 | 175.00 | 600 | +0.00(+0.00%) |
| Feb 07, 2020 | 176.00 | 176.00 | 175.00 | 175.00 | 400 | -1.00(-0.57%) |
| Feb 06, 2020 | 176.00 | 176.00 | 176.00 | 176.00 | 1,200 | +1.00(+0.57%) |
| Feb 05, 2020 | 176.91 | 176.91 | 175.00 | 175.00 | 800 | -1.90(-1.07%) |
| Feb 04, 2020 | 177.03 | 177.03 | 176.89 | 176.90 | 740 | -0.10(-0.06%) |
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.
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.