Canada markets closed

Senvest Capital Inc. (SEC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
336.500.00 (0.00%)
At close: 02:51PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 06, 2023324.00324.00324.00324.00324.00-
Jan 05, 2023324.00324.00324.00324.00324.00-
Jan 04, 2023324.00324.00324.00324.00324.00-
Jan 03, 2023324.00324.00324.00324.00324.00-
Dec 30, 2022315.00324.00315.00324.00324.00200
Dec 29, 2022335.00335.00335.00335.00335.00-
Dec 28, 2022335.00335.00335.00335.00335.00500
Dec 23, 2022335.00335.00335.00335.00335.00100
Dec 22, 2022335.00335.00335.00335.00335.00-
Dec 21, 2022335.00335.00335.00335.00335.00300
Dec 20, 2022339.93339.93339.93339.93339.93600
Dec 19, 2022340.00340.00340.00340.00340.00-
Dec 16, 2022340.00340.00340.00340.00340.00-
Dec 15, 2022340.28340.28340.00340.00340.001,000
Dec 14, 2022339.50341.50339.15341.50341.501,800
Dec 13, 2022340.00340.00340.00340.00340.00100
Dec 12, 2022340.00340.00340.00340.00340.00-
Dec 09, 2022340.00340.00340.00340.00340.00-
Dec 08, 2022340.00340.00340.00340.00340.00-
Dec 07, 2022340.00340.00340.00340.00340.00200
Dec 06, 2022344.99344.99344.98344.99344.99800
Dec 05, 2022340.00340.00335.00335.00335.001,000
Dec 02, 2022325.00325.00325.00325.00325.00-
Dec 01, 2022325.00325.00325.00325.00325.00-
Nov 30, 2022325.00325.00325.00325.00325.00400
Nov 29, 2022325.71325.71325.71325.71325.71100
Nov 28, 2022317.00322.50317.00322.50322.50700
Nov 25, 2022317.81317.81317.81317.81317.81-
Nov 24, 2022317.81317.81317.81317.81317.81-
Nov 23, 2022317.81317.81317.81317.81317.81100
Nov 22, 2022317.00317.81317.00317.81317.81400
Nov 21, 2022316.00316.00316.00316.00316.00-
Nov 18, 2022316.00316.00316.00316.00316.00-
Nov 17, 2022316.00316.00316.00316.00316.00-
Nov 16, 2022316.00316.00316.00316.00316.00100
Nov 15, 2022315.23315.23315.23315.23315.23-
Nov 14, 2022315.23315.23315.23315.23315.23100
Nov 11, 2022313.99315.23313.99315.23315.23900
Nov 10, 2022289.00289.00289.00289.00289.00-
Nov 09, 2022289.00289.00289.00289.00289.00-
Nov 08, 2022289.00289.00289.00289.00289.00-
Nov 07, 2022289.00289.00289.00289.00289.00-
Nov 04, 2022289.00289.00289.00289.00289.00-
Nov 03, 2022289.00289.00289.00289.00289.00-
Nov 02, 2022289.00289.00289.00289.00289.00-
Nov 01, 2022289.00289.00289.00289.00289.00-
Oct 31, 2022289.00289.00289.00289.00289.00-
Oct 28, 2022289.00289.00289.00289.00289.00-
Oct 27, 2022289.00289.00289.00289.00289.00-
Oct 26, 2022292.75292.75289.00289.00289.00700
Oct 25, 2022279.00279.00279.00279.00279.00-
Oct 24, 2022279.00279.00279.00279.00279.00-
Oct 21, 2022279.00279.00279.00279.00279.00-
Oct 20, 2022279.00279.00279.00279.00279.00-
Oct 19, 2022279.00279.00279.00279.00279.00-
Oct 18, 2022279.00279.00279.00279.00279.00-
Oct 17, 2022279.00279.00279.00279.00279.00-
Oct 14, 2022279.00279.00279.00279.00279.00-
Oct 13, 2022279.00279.00279.00279.00279.00100
Oct 12, 2022306.25306.25306.25306.25306.25-
Oct 11, 2022306.25306.25306.25306.25306.25-
Oct 07, 2022306.25306.25306.25306.25306.25-
Oct 06, 2022306.25306.25306.25306.25306.25-
Oct 05, 2022306.25306.25306.25306.25306.25-
Oct 04, 2022306.25306.25306.25306.25306.25-
Oct 03, 2022306.25306.25306.25306.25306.25-
Sept 30, 2022306.25306.25306.25306.25306.25-
Sept 29, 2022306.25306.25306.25306.25306.25-
Sept 28, 2022306.25306.25306.25306.25306.25-
Sept 27, 2022306.25306.25306.25306.25306.25-
Sept 26, 2022306.25306.25306.25306.25306.25100
Sept 23, 2022315.01315.01315.00315.00315.00800
Sept 22, 2022328.00328.00328.00328.00328.00-
Sept 21, 2022328.00328.00328.00328.00328.00-
Sept 20, 2022328.00328.00328.00328.00328.00-
Sept 19, 2022328.00328.00328.00328.00328.00-
Sept 16, 2022328.00328.00328.00328.00328.00-
Sept 15, 2022328.00328.00328.00328.00328.00100
Sept 14, 2022341.50341.50341.50341.50341.50-
Sept 13, 2022362.08362.08341.50341.50341.50300
Sept 12, 2022338.00338.00338.00338.00338.00-
Sept 09, 2022338.00338.00338.00338.00338.00-
Sept 08, 2022338.00338.00338.00338.00338.00-
Sept 07, 2022338.00338.00338.00338.00338.00-
Sept 06, 2022338.00338.00338.00338.00338.00-
Sept 02, 2022338.00338.00338.00338.00338.00100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...