Senvest Capital Inc (TSX: SEC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2021 | 410.00 | 409.50 | 409.50 | 409.50 | 700 | -0.50(-0.12%) |
| Nov 26, 2021 | 410.00 | 410.00 | 410.00 | 410.00 | 400 | +0.00(+0.00%) |
| Nov 24, 2021 | 410.00 | 410.00 | 410.00 | 0 | +0.00(+0.00%) | |
| Nov 23, 2021 | 410.00 | 410.00 | 410.00 | 410.00 | 443 | +0.00(+0.00%) |
| Nov 22, 2021 | 409.00 | 410.00 | 409.00 | 410.00 | 400 | +1.00(+0.24%) |
| Nov 19, 2021 | 409.47 | 409.47 | 409.00 | 409.00 | 411 | +2.00(+0.49%) |
| Nov 16, 2021 | 407.00 | 407.00 | 407.00 | 1 | +0.00(+0.00%) | |
| Nov 15, 2021 | 409.00 | 409.00 | 407.00 | 407.00 | 309 | +7.00(+1.75%) |
| Nov 12, 2021 | 400.00 | 400.00 | 400.00 | 400.00 | 264 | -2.00(-0.50%) |
| Nov 11, 2021 | 402.00 | 402.00 | 402.00 | 402.00 | 1,018 | +2.00(+0.50%) |
| Nov 09, 2021 | 400.00 | 400.00 | 400.00 | 400.00 | 220 | +0.00(+0.00%) |
| Nov 08, 2021 | 400.00 | 400.00 | 400.00 | 400.00 | 1,374 | +2.50(+0.63%) |
| Nov 05, 2021 | 397.50 | 397.50 | 397.50 | 397.50 | 190 | +0.00(+0.00%) |
| Nov 04, 2021 | 397.50 | 397.50 | 397.50 | 397.50 | 101 | +1.50(+0.38%) |
| Nov 03, 2021 | 397.50 | 397.50 | 396.00 | 396.00 | 330 | +1.27(+0.32%) |
| Nov 02, 2021 | 387.50 | 394.73 | 387.50 | 394.73 | 221 | +11.73(+3.06%) |
| Oct 27, 2021 | 383.00 | 383.00 | 383.00 | 1 | -9.00(-2.30%) | |
| Oct 26, 2021 | 393.00 | 393.00 | 392.00 | 392.00 | 870 | -1.00(-0.25%) |
| Oct 25, 2021 | 390.68 | 393.00 | 390.68 | 393.00 | 678 | +1.00(+0.26%) |
| Oct 22, 2021 | 392.00 | 392.00 | 392.00 | 392.00 | 403 | +2.00(+0.51%) |
| Oct 21, 2021 | 390.00 | 390.00 | 390.00 | 390.00 | 265 | +0.00(+0.00%) |
| Oct 20, 2021 | 390.00 | 390.00 | 390.00 | 390.00 | 100 | +5.06(+1.31%) |
| Oct 14, 2021 | 384.94 | 384.94 | 384.94 | 0 | -4.06(-1.04%) | |
| Oct 13, 2021 | 389.00 | 389.00 | 389.00 | 389.00 | 1,070 | +24.49(+6.72%) |
| Oct 12, 2021 | 364.51 | 364.51 | 364.51 | 364.51 | 160 | +5.51(+1.53%) |
| Oct 06, 2021 | 359.00 | 359.00 | 359.00 | 0 | -11.00(-2.97%) | |
| Oct 05, 2021 | 377.01 | 377.01 | 370.00 | 370.00 | 1,574 | -5.00(-1.33%) |
| Oct 04, 2021 | 375.50 | 375.50 | 375.00 | 375.00 | 452 | +5.00(+1.35%) |
| Oct 01, 2021 | 390.00 | 390.00 | 370.00 | 370.00 | 1,158 | -20.00(-5.13%) |
| Sep 30, 2021 | 390.05 | 390.05 | 390.00 | 390.00 | 1,100 | +0.00(+0.00%) |
| Sep 29, 2021 | 390.80 | 390.80 | 390.00 | 390.00 | 1,130 | +0.00(+0.00%) |
| Sep 28, 2021 | 390.00 | 390.00 | 390.00 | 390.00 | 1,600 | -5.00(-1.27%) |
| Sep 27, 2021 | 395.00 | 395.00 | 395.00 | 395.00 | 100 | +0.00(+0.00%) |
| Sep 24, 2021 | 395.00 | 395.00 | 395.00 | 395.00 | 400 | +0.00(+0.00%) |
| Sep 23, 2021 | 395.00 | 395.00 | 395.00 | 395.00 | 543 | +19.00(+5.05%) |
| Sep 15, 2021 | 376.00 | 376.00 | 376.00 | 0 | +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.
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.