Senvest Capital Inc (TSX: SEC )

208.00 CAD +8.00 (+4.00%)
Streaming Delayed Price Updated: 2:59 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.