Senvest Capital Inc (TSX: SEC )
330.01
+12.51
(+3.94%)
Streaming Delayed Price
Updated: 10:47 AM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 26, 2023 | 299.00 | 0 | -0.69(-0.23%) | |||
Oct 23, 2023 | 299.69 | 0 | -10.31(-3.33%) | |||
Oct 06, 2023 | 310.00 | 10 | +0.00(+0.00%) | |||
Sep 11, 2023 | 310.00 | 0 | -13.00(-4.02%) | |||
Sep 06, 2023 | 323.00 | 0 | -2.00(-0.62%) | |||
Aug 21, 2023 | 325.00 | 0 | -2.51(-0.77%) | |||
Jul 27, 2023 | 327.51 | 0 | +9.51(+2.99%) | |||
Jul 06, 2023 | 318.00 | 0 | -1.00(-0.31%) | |||
Jun 13, 2023 | 319.00 | 0 | +19.00(+6.33%) | |||
Apr 26, 2023 | 300.00 | 13 | -15.00(-4.76%) | |||
Apr 24, 2023 | 315.00 | 33 | -12.00(-3.67%) | |||
Mar 16, 2023 | 327.00 | 0 | +0.00(+0.00%) | |||
Mar 03, 2023 | 327.00 | 0 | +0.00(+0.00%) | |||
Mar 02, 2023 | 330.00 | 330.00 | 327.00 | 327.00 | 1,000 | -8.00(-2.39%) |
Feb 28, 2023 | 335.00 | 0 | -5.00(-1.47%) | |||
Feb 23, 2023 | 340.00 | 0 | +0.00(+0.00%) | |||
Feb 15, 2023 | 340.00 | 58 | +0.00(+0.00%) | |||
Feb 08, 2023 | 340.00 | 0 | +3.50(+1.04%) | |||
Jan 23, 2023 | 336.50 | 0 | +15.50(+4.83%) | |||
Jan 13, 2023 | 321.00 | 10 | -3.00(-0.93%) | |||
Jan 12, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 200 | +0.00(+0.00%) |
Dec 30, 2022 | 324.00 | 20 | -11.00(-3.28%) | |||
Dec 28, 2022 | 335.00 | 0 | +0.00(+0.00%) | |||
Dec 23, 2022 | 335.00 | 0 | +0.00(+0.00%) | |||
Dec 21, 2022 | 335.00 | 0 | -4.93(-1.45%) | |||
Dec 20, 2022 | 339.93 | 339.93 | 339.93 | 339.93 | 590 | -0.07(-0.02%) |
Dec 15, 2022 | 340.00 | 0 | -1.50(-0.44%) | |||
Dec 14, 2022 | 339.50 | 341.50 | 339.15 | 341.50 | 1,847 | +1.50(+0.44%) |
Dec 07, 2022 | 340.00 | 36 | -4.99(-1.45%) | |||
Dec 06, 2022 | 344.99 | 344.99 | 344.98 | 344.99 | 811 | +9.99(+2.98%) |
Dec 05, 2022 | 340.00 | 340.00 | 335.00 | 335.00 | 1,014 | +10.00(+3.08%) |
Nov 30, 2022 | 325.00 | 40 | -0.71(-0.22%) | |||
Nov 29, 2022 | 325.71 | 325.71 | 325.71 | 325.71 | 100 | +3.21(+1.00%) |
Nov 28, 2022 | 317.00 | 322.50 | 317.00 | 322.50 | 650 | +4.69(+1.48%) |
Nov 22, 2022 | 317.81 | 0 | +1.81(+0.57%) | |||
Nov 16, 2022 | 316.00 | 0 | +0.77(+0.24%) |
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.