Skip to main content

Senvest Capital Inc (TSX: SEC )

297.50 -27.50 (-8.46%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2024 297.50 297.50 297.50 297.50 160 -27.50(-8.46%)
May 24, 2024 325.00 325.00 325.00 325.00 207 +0.00(+0.00%)
May 23, 2024 325.01 325.01 325.00 325.00 1,100 +0.00(+0.00%)
May 22, 2024 324.99 325.00 324.99 325.00 1,085 +0.00(+0.00%)
May 21, 2024 310.00 325.00 310.00 325.00 2,125 +35.00(+12.07%)
May 17, 2024 290.00 0 +0.00(+0.00%)
May 16, 2024 291.05 291.05 290.00 290.00 1,106 +0.00(+0.00%)
May 14, 2024 290.00 25 +0.00(+0.00%)
May 13, 2024 291.00 291.00 290.00 290.00 1,600 +0.00(+0.00%)
Apr 29, 2024 290.00 0 +5.00(+1.75%)
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%)
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.