Canada markets open in 8 hours 34 minutes

Senvest Capital Inc. (SEC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
334.00-0.47 (-0.14%)
At close: 09:44AM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022334.00334.00334.00334.00334.00700
Aug 16, 2022318.10334.47318.10334.47334.47900
Aug 15, 2022318.11318.11318.11318.11318.11-
Aug 12, 2022318.11318.11318.11318.11318.11100
Aug 11, 2022339.17339.17339.17339.17339.17-
Aug 10, 2022339.17339.17339.17339.17339.17100
Aug 09, 2022339.17339.17339.17339.17339.17100
Aug 08, 2022345.62345.62345.62345.62345.62-
Aug 05, 2022345.62345.62345.62345.62345.62-
Aug 04, 2022345.62345.62345.62345.62345.62-
Aug 03, 2022345.62345.62345.62345.62345.62-
Aug 02, 2022345.62345.62345.62345.62345.62-
Jul 29, 2022345.62345.62345.62345.62345.62-
Jul 28, 2022345.62345.62345.62345.62345.62-
Jul 27, 2022345.62345.62345.62345.62345.62-
Jul 26, 2022345.62345.62345.62345.62345.62-
Jul 25, 2022345.62345.62345.62345.62345.62-
Jul 22, 2022345.62345.62345.62345.62345.62-
Jul 21, 2022345.62345.62345.62345.62345.62-
Jul 20, 2022345.62345.62345.62345.62345.62-
Jul 19, 2022345.62345.62345.62345.62345.62-
Jul 18, 2022345.62345.62345.62345.62345.62-
Jul 15, 2022345.62345.62345.62345.62345.62-
Jul 14, 2022345.62345.62345.62345.62345.62-
Jul 13, 2022335.38345.62335.38345.62345.62600
Jul 12, 2022340.00340.00340.00340.00340.00300
Jul 11, 2022340.00340.00340.00340.00340.00-
Jul 08, 2022340.00340.00340.00340.00340.00-
Jul 07, 2022340.00340.00340.00340.00340.00-
Jul 06, 2022335.00340.00335.00340.00340.00600
Jul 05, 2022360.63360.63360.63360.63360.63-
Jul 04, 2022360.63360.63360.63360.63360.63-
Jun 30, 2022360.63360.63360.63360.63360.63-
Jun 29, 2022360.63360.63360.63360.63360.63-
Jun 28, 2022360.63360.63360.63360.63360.63200
Jun 27, 2022340.00340.00340.00340.00340.00-
Jun 24, 2022340.00340.00340.00340.00340.00-
Jun 23, 2022340.00340.00340.00340.00340.00-
Jun 22, 2022340.00340.00340.00340.00340.00-
Jun 21, 2022340.00340.00340.00340.00340.00-
Jun 20, 2022340.00340.00340.00340.00340.00200
Jun 17, 2022340.00340.00340.00340.00340.00100
Jun 16, 2022344.43344.43344.43344.43344.43-
Jun 15, 2022344.43344.43344.43344.43344.43-
Jun 14, 2022344.48344.48344.43344.43344.43300
Jun 13, 2022365.00365.00365.00365.00365.00100
Jun 10, 2022378.00378.00378.00378.00378.00-
Jun 09, 2022378.00378.00378.00378.00378.00-
Jun 08, 2022378.00378.00378.00378.00378.001,000
Jun 07, 2022378.01378.01378.01378.01378.011,000
Jun 06, 2022378.01378.01378.01378.01378.01200
Jun 03, 2022370.00370.00370.00370.00370.00-
Jun 02, 2022370.00370.00370.00370.00370.00100
Jun 01, 2022370.00370.00370.00370.00370.00300
May 31, 2022370.00370.00370.00370.00370.001,200
May 30, 2022360.00360.00360.00360.00360.00-
May 27, 2022360.00360.00360.00360.00360.00-
May 26, 2022373.00374.00360.00360.00360.00800
May 25, 2022373.00373.00373.00373.00373.00-
May 24, 2022373.00373.00373.00373.00373.00100
May 20, 2022370.00370.00370.00370.00370.00-
May 19, 2022370.00370.00370.00370.00370.00-
May 18, 2022370.00370.00370.00370.00370.00100
May 17, 2022370.00370.00370.00370.00370.00-
May 16, 2022365.00370.00365.00370.00370.00300
May 13, 2022365.00365.00365.00365.00365.00600
May 12, 2022371.00371.00371.00371.00371.00300
May 11, 2022375.00375.00375.00375.00375.00100
May 10, 2022375.00375.00375.00375.00375.00-
May 09, 2022375.00375.00375.00375.00375.00-
May 06, 2022375.00375.00375.00375.00375.00-
May 05, 2022375.00375.00375.00375.00375.00300
May 04, 2022379.00379.00379.00379.00379.00-
May 03, 2022379.00379.00379.00379.00379.00-
May 02, 2022379.00379.00379.00379.00379.00-
Apr 29, 2022379.00379.00379.00379.00379.00-
Apr 28, 2022379.00379.00379.00379.00379.00-
Apr 27, 2022379.00379.00379.00379.00379.00-
Apr 26, 2022379.00379.00379.00379.00379.00100
Apr 25, 2022379.04379.04379.04379.04379.04-
Apr 22, 2022372.00379.04372.00379.04379.04300
Apr 21, 2022402.27402.27402.27402.27402.27100
Apr 20, 2022404.00404.00402.99402.99402.99400
Apr 19, 2022404.00404.00404.00404.00404.00100
Apr 18, 2022395.04395.04395.04395.04395.04-
Apr 14, 2022396.96397.00395.04395.04395.04600
Apr 13, 2022396.52397.00396.52397.00397.00500
Apr 12, 2022382.00382.00382.00382.00382.00-
Apr 11, 2022382.00382.00382.00382.00382.00200
Apr 08, 2022382.00382.00382.00382.00382.00100
Apr 07, 2022382.51382.51382.51382.51382.51-
Apr 06, 2022382.51382.51382.51382.51382.51-
Apr 05, 2022382.51382.51382.51382.51382.51100
Apr 04, 2022370.67370.67370.67370.67370.67100
Apr 01, 2022388.00388.00388.00388.00388.00-
Mar 31, 2022387.77388.00370.00388.00388.001,200
Mar 30, 2022396.00396.00396.00396.00396.00-
Mar 29, 2022395.00396.00395.00396.00396.00300
Mar 28, 2022395.11420.00395.11400.00400.001,900
Mar 25, 2022400.00404.99393.00403.97403.971,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...