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 (%)
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%)
Feb 03, 2020
177.00
177.00
177.00
177.00
215
+0.00(+0.00%)
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%)
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
.