Senvest Capital Inc. (SEC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:19AM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Jun 04, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Jun 03, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| May 31, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| May 30, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| May 29, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 100 |
| May 28, 2024 | 304.95 | 304.95 | 304.95 | 304.95 | 304.95 | 100 |
| May 27, 2024 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 200 |
| May 24, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 200 |
| May 23, 2024 | 325.01 | 325.01 | 325.00 | 325.00 | 325.00 | 1,100 |
| May 22, 2024 | 324.99 | 325.00 | 324.99 | 325.00 | 325.00 | 1,100 |
| May 21, 2024 | 310.00 | 325.00 | 310.00 | 325.00 | 325.00 | 2,100 |
| May 17, 2024 | 290.10 | 290.10 | 290.00 | 290.00 | 290.00 | 1,200 |
| May 16, 2024 | 291.05 | 291.05 | 290.00 | 290.00 | 290.00 | 1,100 |
| May 15, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| May 14, 2024 | 290.10 | 290.10 | 290.00 | 290.00 | 290.00 | 900 |
| May 13, 2024 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | 1,600 |
| May 10, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| May 09, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| May 08, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| May 07, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| May 06, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| May 03, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| May 02, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| May 01, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 30, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 29, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| Apr 26, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 25, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 24, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 23, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 22, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 19, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 18, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 17, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 16, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 15, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 12, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 11, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
| Apr 10, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 09, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 08, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 05, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 04, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 03, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 02, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 01, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
| Mar 28, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Mar 27, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Mar 26, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
| Mar 25, 2024 | 280.01 | 280.01 | 280.01 | 280.01 | 280.01 | - |
| Mar 22, 2024 | 280.01 | 280.01 | 280.01 | 280.01 | 280.01 | 100 |
| Mar 21, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| Mar 20, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 600 |
| Mar 19, 2024 | 298.00 | 298.00 | 296.00 | 296.13 | 296.13 | 600 |
| Mar 18, 2024 | 294.36 | 294.36 | 294.36 | 294.36 | 294.36 | 300 |
| Mar 15, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| Mar 14, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| Mar 13, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| Mar 12, 2024 | 310.00 | 315.00 | 310.00 | 315.00 | 315.00 | 400 |
| Mar 11, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 08, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 07, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| Mar 06, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 300 |
| Mar 05, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 300 |
| Mar 04, 2024 | 314.50 | 315.00 | 314.50 | 315.00 | 315.00 | 200 |
| Mar 01, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 29, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 28, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 200 |
| Feb 27, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| Feb 26, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 500 |
| Feb 23, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 22, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 21, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 20, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 16, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 15, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 14, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 13, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 12, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 09, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 08, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 07, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 06, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 05, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 02, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Feb 01, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Jan 31, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Jan 30, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Jan 29, 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | 100 |
| Jan 26, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1,100 |
| Jan 25, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Jan 24, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Jan 23, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Jan 22, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| Jan 19, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Jan 18, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Jan 17, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Jan 16, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 200 |
| Jan 15, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.