Senvest Capital Inc (TSX: SEC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2024 | 285.00 | 0 | +4.99(+1.78%) | |||
| Mar 22, 2024 | 280.01 | 0 | -15.99(-5.40%) | |||
| Mar 20, 2024 | 296.00 | 0 | -0.13(-0.04%) | |||
| Mar 19, 2024 | 298.00 | 298.00 | 296.00 | 296.13 | 552 | +1.77(+0.60%) |
| Mar 18, 2024 | 294.36 | 294.36 | 294.36 | 294.36 | 304 | -20.64(-6.55%) |
| Mar 12, 2024 | 315.00 | 0 | +5.00(+1.61%) | |||
| Mar 07, 2024 | 310.00 | 0 | -5.00(-1.59%) | |||
| Mar 06, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 302 | +0.00(+0.00%) |
| Mar 05, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 304 | +0.00(+0.00%) |
| Mar 04, 2024 | 314.50 | 315.00 | 314.50 | 315.00 | 200 | +7.00(+2.27%) |
| Feb 28, 2024 | 308.00 | 0 | +2.00(+0.65%) | |||
| Feb 26, 2024 | 306.00 | 0 | -12.75(-4.00%) | |||
| Jan 29, 2024 | 318.75 | 0 | -6.25(-1.92%) | |||
| Jan 26, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 1,101 | +15.00(+4.84%) |
| Jan 22, 2024 | 310.00 | 0 | +0.00(+0.00%) | |||
| Jan 16, 2024 | 310.00 | 30 | +0.00(+0.00%) | |||
| Jan 05, 2024 | 310.00 | 2 | +0.00(+0.00%) | |||
| Dec 20, 2023 | 310.00 | 4 | +0.00(+0.00%) | |||
| Dec 19, 2023 | 312.37 | 312.37 | 310.00 | 310.00 | 212 | +5.00(+1.64%) |
| Dec 13, 2023 | 305.00 | 0 | +0.00(+0.00%) | |||
| Dec 08, 2023 | 305.00 | 1 | +10.00(+3.39%) | |||
| Nov 27, 2023 | 295.00 | 2 | -7.00(-2.32%) | |||
| Nov 24, 2023 | 302.25 | 302.25 | 302.00 | 302.00 | 600 | -0.25(-0.08%) |
| Nov 23, 2023 | 302.25 | 302.25 | 302.25 | 302.25 | 100 | +2.25(+0.75%) |
| Nov 16, 2023 | 300.00 | 0 | +18.19(+6.45%) | |||
| Nov 01, 2023 | 281.81 | 6 | -17.19(-5.75%) | |||
| 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%) |
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.
