Senvest Capital Inc (TSX: SEC )
304.95
+7.45
(+2.50%)
Streaming Delayed Price
Updated: 3:36 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -0.67(-0.21%) | |||
Jun 09, 2023 | 319.67 | 2 | +0.18(+0.06%) | |||
May 19, 2023 | 319.49 | 0 | +8.65(+2.78%) | |||
May 18, 2023 | 310.84 | 310.84 | 310.84 | 310.84 | 100 | +6.84(+2.25%) |
May 16, 2023 | 304.00 | 0 | +4.00(+1.33%) | |||
Apr 26, 2023 | 300.00 | 0 | -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%) |
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.