SEC.TO - Senvest Capital Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2023319.49319.49319.49319.49319.49-
May 30, 2023319.49319.49319.49319.49319.49100
May 29, 2023319.49319.49319.49319.49319.49-
May 26, 2023319.49319.49319.49319.49319.49-
May 25, 2023319.49319.49319.49319.49319.49-
May 24, 2023319.49319.49319.49319.49319.49-
May 23, 2023319.49319.49319.49319.49319.49-
May 19, 2023319.49319.49319.49319.49319.49100
May 18, 2023310.84310.84310.84310.84310.84100
May 17, 2023304.00304.00304.00304.00304.00-
May 16, 2023304.00304.00304.00304.00304.00100
May 15, 2023300.00300.00300.00300.00300.00-
May 12, 2023300.00300.00300.00300.00300.00-
May 11, 2023300.00300.00300.00300.00300.00-
May 10, 2023300.00300.00300.00300.00300.00-
May 09, 2023300.00300.00300.00300.00300.00-
May 08, 2023300.00300.00300.00300.00300.00-
May 05, 2023300.00300.00300.00300.00300.00-
May 04, 2023300.00300.00300.00300.00300.00-
May 03, 2023300.00300.00300.00300.00300.00-
May 02, 2023300.00300.00300.00300.00300.00-
May 01, 2023300.00300.00300.00300.00300.00-
Apr 28, 2023300.00300.00300.00300.00300.00-
Apr 27, 2023300.00300.00300.00300.00300.00100
Apr 26, 2023300.00300.00300.00300.00300.00400
Apr 25, 2023315.00315.00315.00315.00315.00-
Apr 24, 2023315.00315.00315.00315.00315.00100
Apr 21, 2023327.00327.00327.00327.00327.00-
Apr 20, 2023327.00327.00327.00327.00327.00-
Apr 19, 2023327.00327.00327.00327.00327.00-
Apr 18, 2023327.00327.00327.00327.00327.00-
Apr 17, 2023327.00327.00327.00327.00327.00-
Apr 14, 2023327.00327.00327.00327.00327.00-
Apr 13, 2023327.00327.00327.00327.00327.00-
Apr 12, 2023327.00327.00327.00327.00327.00-
Apr 11, 2023327.00327.00327.00327.00327.00-
Apr 10, 2023327.00327.00327.00327.00327.00-
Apr 06, 2023327.00327.00327.00327.00327.00-
Apr 05, 2023327.00327.00327.00327.00327.00-
Apr 04, 2023327.00327.00327.00327.00327.00-
Apr 03, 2023327.00327.00327.00327.00327.00100
Mar 31, 2023327.00327.00327.00327.00327.00100
Mar 30, 2023327.00327.00327.00327.00327.00-
Mar 29, 2023327.00327.00327.00327.00327.00-
Mar 28, 2023327.00327.00327.00327.00327.00-
Mar 27, 2023327.00327.00327.00327.00327.00-
Mar 24, 2023327.00327.00327.00327.00327.00-
Mar 23, 2023327.00327.00327.00327.00327.00-
Mar 22, 2023327.00327.00327.00327.00327.00-
Mar 21, 2023327.00327.00327.00327.00327.00-
Mar 20, 2023327.00327.00327.00327.00327.00100
Mar 17, 2023327.00327.00327.00327.00327.00-
Mar 16, 2023327.00327.00327.00327.00327.00200
Mar 15, 2023327.00327.00327.00327.00327.00-
Mar 14, 2023327.00327.00327.00327.00327.00-
Mar 13, 2023327.00327.00327.00327.00327.00-
Mar 10, 2023327.00327.00327.00327.00327.00-
Mar 09, 2023327.00327.00327.00327.00327.00100
Mar 08, 2023327.00327.00327.00327.00327.00-
Mar 07, 2023327.00327.00327.00327.00327.00-
Mar 06, 2023327.00327.00327.00327.00327.00-
Mar 03, 2023327.06327.06327.00327.00327.00400
Mar 02, 2023330.00330.00327.00327.00327.001,000
Mar 01, 2023335.00335.00335.00335.00335.00-
Feb 28, 2023335.01335.01335.00335.00335.00200
Feb 27, 2023340.00340.00340.00340.00340.00-
Feb 24, 2023340.00340.00340.00340.00340.00-
Feb 23, 2023340.00340.00340.00340.00340.00500
Feb 22, 2023340.00340.00340.00340.00340.00-
Feb 21, 2023340.00340.00340.00340.00340.00-
Feb 17, 2023340.00340.00340.00340.00340.00-
Feb 16, 2023340.00340.00340.00340.00340.00-
Feb 15, 2023340.00340.00340.00340.00340.00100
Feb 14, 2023340.00340.00340.00340.00340.00-
Feb 13, 2023340.00340.00340.00340.00340.00-
Feb 10, 2023340.00340.00340.00340.00340.00-
Feb 09, 2023340.00340.00340.00340.00340.00-
Feb 08, 2023340.00340.00340.00340.00340.00200
Feb 07, 2023336.50336.50336.50336.50336.50-
Feb 06, 2023336.50336.50336.50336.50336.50-
Feb 03, 2023336.50336.50336.50336.50336.50-
Feb 02, 2023336.50336.50336.50336.50336.50-
Feb 01, 2023336.50336.50336.50336.50336.50-
Jan 31, 2023336.50336.50336.50336.50336.50-
Jan 30, 2023336.50336.50336.50336.50336.50-
Jan 27, 2023336.50336.50336.50336.50336.50-
Jan 26, 2023336.50336.50336.50336.50336.50-
Jan 25, 2023336.50336.50336.50336.50336.50-
Jan 24, 2023336.50336.50336.50336.50336.50-
Jan 23, 2023329.00345.00329.00336.50336.503,300
Jan 20, 2023321.00321.00321.00321.00321.00-
Jan 19, 2023321.00321.00321.00321.00321.00-
Jan 18, 2023321.00321.00321.00321.00321.00-
Jan 17, 2023321.00321.00321.00321.00321.00-
Jan 16, 2023321.00321.00321.00321.00321.00-
Jan 13, 2023321.00321.00321.00321.00321.00200
Jan 12, 2023324.00324.00324.00324.00324.00200
Jan 11, 2023324.00324.00324.00324.00324.00-
Jan 10, 2023324.00324.00324.00324.00324.00-
Jan 09, 2023324.00324.00324.00324.00324.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...