Senvest Capital Inc. (SEC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 09:44AM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2022 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 700 |
| Aug 16, 2022 | 318.10 | 334.47 | 318.10 | 334.47 | 334.47 | 900 |
| Aug 15, 2022 | 318.11 | 318.11 | 318.11 | 318.11 | 318.11 | - |
| Aug 12, 2022 | 318.11 | 318.11 | 318.11 | 318.11 | 318.11 | 100 |
| Aug 11, 2022 | 339.17 | 339.17 | 339.17 | 339.17 | 339.17 | - |
| Aug 10, 2022 | 339.17 | 339.17 | 339.17 | 339.17 | 339.17 | 100 |
| Aug 09, 2022 | 339.17 | 339.17 | 339.17 | 339.17 | 339.17 | 100 |
| Aug 08, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Aug 05, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Aug 04, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Aug 03, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Aug 02, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Jul 29, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Jul 28, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Jul 27, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Jul 26, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Jul 25, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Jul 22, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Jul 21, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Jul 20, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Jul 19, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Jul 18, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Jul 15, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Jul 14, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
| Jul 13, 2022 | 335.38 | 345.62 | 335.38 | 345.62 | 345.62 | 600 |
| Jul 12, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 300 |
| Jul 11, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Jul 08, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Jul 07, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Jul 06, 2022 | 335.00 | 340.00 | 335.00 | 340.00 | 340.00 | 600 |
| Jul 05, 2022 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | - |
| Jul 04, 2022 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | - |
| Jun 30, 2022 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | - |
| Jun 29, 2022 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | - |
| Jun 28, 2022 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | 200 |
| Jun 27, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Jun 24, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Jun 23, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Jun 22, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Jun 21, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Jun 20, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 200 |
| Jun 17, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 100 |
| Jun 16, 2022 | 344.43 | 344.43 | 344.43 | 344.43 | 344.43 | - |
| Jun 15, 2022 | 344.43 | 344.43 | 344.43 | 344.43 | 344.43 | - |
| Jun 14, 2022 | 344.48 | 344.48 | 344.43 | 344.43 | 344.43 | 300 |
| Jun 13, 2022 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 100 |
| Jun 10, 2022 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| Jun 09, 2022 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| Jun 08, 2022 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1,000 |
| Jun 07, 2022 | 378.01 | 378.01 | 378.01 | 378.01 | 378.01 | 1,000 |
| Jun 06, 2022 | 378.01 | 378.01 | 378.01 | 378.01 | 378.01 | 200 |
| Jun 03, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| Jun 02, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
| Jun 01, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 300 |
| May 31, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,200 |
| May 30, 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| May 27, 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| May 26, 2022 | 373.00 | 374.00 | 360.00 | 360.00 | 360.00 | 800 |
| May 25, 2022 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
| May 24, 2022 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 100 |
| May 20, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| May 19, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| May 18, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
| May 17, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| May 16, 2022 | 365.00 | 370.00 | 365.00 | 370.00 | 370.00 | 300 |
| May 13, 2022 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 600 |
| May 12, 2022 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 300 |
| May 11, 2022 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 100 |
| May 10, 2022 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| May 09, 2022 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| May 06, 2022 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| May 05, 2022 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 300 |
| May 04, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| May 03, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| May 02, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| Apr 29, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| Apr 28, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| Apr 27, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| Apr 26, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 100 |
| Apr 25, 2022 | 379.04 | 379.04 | 379.04 | 379.04 | 379.04 | - |
| Apr 22, 2022 | 372.00 | 379.04 | 372.00 | 379.04 | 379.04 | 300 |
| Apr 21, 2022 | 402.27 | 402.27 | 402.27 | 402.27 | 402.27 | 100 |
| Apr 20, 2022 | 404.00 | 404.00 | 402.99 | 402.99 | 402.99 | 400 |
| Apr 19, 2022 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 100 |
| Apr 18, 2022 | 395.04 | 395.04 | 395.04 | 395.04 | 395.04 | - |
| Apr 14, 2022 | 396.96 | 397.00 | 395.04 | 395.04 | 395.04 | 600 |
| Apr 13, 2022 | 396.52 | 397.00 | 396.52 | 397.00 | 397.00 | 500 |
| Apr 12, 2022 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| Apr 11, 2022 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 200 |
| Apr 08, 2022 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 100 |
| Apr 07, 2022 | 382.51 | 382.51 | 382.51 | 382.51 | 382.51 | - |
| Apr 06, 2022 | 382.51 | 382.51 | 382.51 | 382.51 | 382.51 | - |
| Apr 05, 2022 | 382.51 | 382.51 | 382.51 | 382.51 | 382.51 | 100 |
| Apr 04, 2022 | 370.67 | 370.67 | 370.67 | 370.67 | 370.67 | 100 |
| Apr 01, 2022 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| Mar 31, 2022 | 387.77 | 388.00 | 370.00 | 388.00 | 388.00 | 1,200 |
| Mar 30, 2022 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| Mar 29, 2022 | 395.00 | 396.00 | 395.00 | 396.00 | 396.00 | 300 |
| Mar 28, 2022 | 395.11 | 420.00 | 395.11 | 400.00 | 400.00 | 1,900 |
| Mar 25, 2022 | 400.00 | 404.99 | 393.00 | 403.97 | 403.97 | 1,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
