Canada markets open in 3 hours 3 minutes

Senvest Capital Inc. (SEC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
318.750.00 (0.00%)
At close: 10:32AM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2024318.75318.75318.75318.75318.75-
Feb 20, 2024318.75318.75318.75318.75318.75-
Feb 16, 2024318.75318.75318.75318.75318.75-
Feb 15, 2024318.75318.75318.75318.75318.75-
Feb 14, 2024318.75318.75318.75318.75318.75-
Feb 13, 2024318.75318.75318.75318.75318.75-
Feb 12, 2024318.75318.75318.75318.75318.75-
Feb 09, 2024318.75318.75318.75318.75318.75-
Feb 08, 2024318.75318.75318.75318.75318.75-
Feb 07, 2024318.75318.75318.75318.75318.75-
Feb 06, 2024318.75318.75318.75318.75318.75-
Feb 05, 2024318.75318.75318.75318.75318.75-
Feb 02, 2024318.75318.75318.75318.75318.75-
Feb 01, 2024318.75318.75318.75318.75318.75-
Jan 31, 2024318.75318.75318.75318.75318.75-
Jan 30, 2024318.75318.75318.75318.75318.75-
Jan 29, 2024318.75318.75318.75318.75318.75100
Jan 26, 2024325.00325.00325.00325.00325.001,100
Jan 25, 2024310.00310.00310.00310.00310.00-
Jan 24, 2024310.00310.00310.00310.00310.00-
Jan 23, 2024310.00310.00310.00310.00310.00-
Jan 22, 2024310.00310.00310.00310.00310.00100
Jan 19, 2024310.00310.00310.00310.00310.00-
Jan 18, 2024310.00310.00310.00310.00310.00-
Jan 17, 2024310.00310.00310.00310.00310.00-
Jan 16, 2024310.00310.00310.00310.00310.00200
Jan 15, 2024310.00310.00310.00310.00310.00100
Jan 12, 2024310.00310.00310.00310.00310.00-
Jan 11, 2024310.00310.00310.00310.00310.00-
Jan 10, 2024310.00310.00310.00310.00310.00-
Jan 09, 2024310.00310.00310.00310.00310.00-
Jan 08, 2024310.00310.00310.00310.00310.00-
Jan 05, 2024310.00310.00310.00310.00310.00100
Jan 04, 2024310.00310.00310.00310.00310.00-
Jan 03, 2024310.00310.00310.00310.00310.00-
Jan 02, 2024310.00310.00310.00310.00310.00-
Dec 29, 2023310.00310.00310.00310.00310.00-
Dec 28, 2023310.00310.00310.00310.00310.00-
Dec 27, 2023310.00310.00310.00310.00310.00-
Dec 22, 2023310.00310.00310.00310.00310.00-
Dec 21, 2023310.00310.00310.00310.00310.00-
Dec 20, 2023310.00310.00310.00310.00310.00100
Dec 19, 2023312.37312.37310.00310.00310.00200
Dec 18, 2023305.00305.00305.00305.00305.00-
Dec 15, 2023305.00305.00305.00305.00305.00100
Dec 14, 2023305.00305.00305.00305.00305.00-
Dec 13, 2023305.00305.00305.00305.00305.00200
Dec 12, 2023305.00305.00305.00305.00305.00-
Dec 11, 2023305.00305.00305.00305.00305.00-
Dec 08, 2023305.00305.00305.00305.00305.00100
Dec 07, 2023295.00295.00295.00295.00295.00-
Dec 06, 2023295.00295.00295.00295.00295.00-
Dec 05, 2023295.00295.00295.00295.00295.00-
Dec 04, 2023295.00295.00295.00295.00295.00-
Dec 01, 2023295.00295.00295.00295.00295.00-
Nov 30, 2023295.00295.00295.00295.00295.00-
Nov 29, 2023295.00295.00295.00295.00295.00-
Nov 28, 2023295.00295.00295.00295.00295.00-
Nov 27, 2023295.00295.00295.00295.00295.00100
Nov 24, 2023302.25302.25302.00302.00302.00600
Nov 23, 2023302.25302.25302.25302.25302.25100
Nov 22, 2023300.00300.00300.00300.00300.00-
Nov 21, 2023300.00300.00300.00300.00300.00-
Nov 20, 2023300.00300.00300.00300.00300.00-
Nov 17, 2023300.00300.00300.00300.00300.00-
Nov 16, 2023280.00300.00280.00300.00300.00200
Nov 15, 2023281.81281.81281.81281.81281.81-
Nov 14, 2023281.81281.81281.81281.81281.81-
Nov 13, 2023281.81281.81281.81281.81281.81-
Nov 10, 2023281.81281.81281.81281.81281.81-
Nov 09, 2023281.81281.81281.81281.81281.81-
Nov 08, 2023281.81281.81281.81281.81281.81-
Nov 07, 2023281.81281.81281.81281.81281.81-
Nov 06, 2023281.81281.81281.81281.81281.81-
Nov 03, 2023281.81281.81281.81281.81281.81-
Nov 02, 2023281.81281.81281.81281.81281.81-
Nov 01, 2023281.81281.81281.81281.81281.81100
Oct 31, 2023299.00299.00299.00299.00299.00-
Oct 30, 2023299.00299.00299.00299.00299.00-
Oct 27, 2023299.00299.00299.00299.00299.00-
Oct 26, 2023299.00299.00299.00299.00299.00500
Oct 25, 2023299.69299.69299.69299.69299.69-
Oct 24, 2023299.69299.69299.69299.69299.69-
Oct 23, 2023299.69299.69299.69299.69299.69300
Oct 20, 2023310.00310.00310.00310.00310.00-
Oct 19, 2023310.00310.00310.00310.00310.00-
Oct 18, 2023310.00310.00310.00310.00310.00-
Oct 17, 2023310.00310.00310.00310.00310.00-
Oct 16, 2023310.00310.00310.00310.00310.00-
Oct 13, 2023310.00310.00310.00310.00310.00-
Oct 12, 2023310.00310.00310.00310.00310.00-
Oct 11, 2023310.00310.00310.00310.00310.00-
Oct 10, 2023310.00310.00310.00310.00310.00-
Oct 06, 2023310.00310.00310.00310.00310.00700
Oct 05, 2023310.00310.00310.00310.00310.00-
Oct 04, 2023310.00310.00310.00310.00310.00-
Oct 03, 2023310.00310.00310.00310.00310.00-
Oct 02, 2023310.00310.00310.00310.00310.00-
Sept 29, 2023310.00310.00310.00310.00310.00-
Sept 28, 2023310.00310.00310.00310.00310.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...