Senvest Capital Inc. (SEC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:51PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - |
| Jan 25, 2023 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - |
| Jan 24, 2023 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - |
| Jan 23, 2023 | 329.00 | 345.00 | 329.00 | 336.50 | 336.50 | 3,300 |
| Jan 20, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| Jan 19, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| Jan 18, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| Jan 17, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| Jan 16, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| Jan 13, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 200 |
| Jan 12, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 200 |
| Jan 11, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Jan 10, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Jan 09, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Jan 06, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Jan 05, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Jan 04, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Jan 03, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Dec 30, 2022 | 315.00 | 324.00 | 315.00 | 324.00 | 324.00 | 200 |
| Dec 29, 2022 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| Dec 28, 2022 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 500 |
| Dec 23, 2022 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 100 |
| Dec 22, 2022 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| Dec 21, 2022 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 300 |
| Dec 20, 2022 | 339.93 | 339.93 | 339.93 | 339.93 | 339.93 | 600 |
| Dec 19, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Dec 16, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Dec 15, 2022 | 340.28 | 340.28 | 340.00 | 340.00 | 340.00 | 1,000 |
| Dec 14, 2022 | 339.50 | 341.50 | 339.15 | 341.50 | 341.50 | 1,800 |
| Dec 13, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 100 |
| Dec 12, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Dec 09, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Dec 08, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Dec 07, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 200 |
| Dec 06, 2022 | 344.99 | 344.99 | 344.98 | 344.99 | 344.99 | 800 |
| Dec 05, 2022 | 340.00 | 340.00 | 335.00 | 335.00 | 335.00 | 1,000 |
| Dec 02, 2022 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Dec 01, 2022 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Nov 30, 2022 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 400 |
| Nov 29, 2022 | 325.71 | 325.71 | 325.71 | 325.71 | 325.71 | 100 |
| Nov 28, 2022 | 317.00 | 322.50 | 317.00 | 322.50 | 322.50 | 700 |
| Nov 25, 2022 | 317.81 | 317.81 | 317.81 | 317.81 | 317.81 | - |
| Nov 24, 2022 | 317.81 | 317.81 | 317.81 | 317.81 | 317.81 | - |
| Nov 23, 2022 | 317.81 | 317.81 | 317.81 | 317.81 | 317.81 | 100 |
| Nov 22, 2022 | 317.00 | 317.81 | 317.00 | 317.81 | 317.81 | 400 |
| Nov 21, 2022 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| Nov 18, 2022 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| Nov 17, 2022 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| Nov 16, 2022 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 100 |
| Nov 15, 2022 | 315.23 | 315.23 | 315.23 | 315.23 | 315.23 | - |
| Nov 14, 2022 | 315.23 | 315.23 | 315.23 | 315.23 | 315.23 | 100 |
| Nov 11, 2022 | 313.99 | 315.23 | 313.99 | 315.23 | 315.23 | 900 |
| Nov 10, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Nov 09, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Nov 08, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Nov 07, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Nov 04, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Nov 03, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Nov 02, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Nov 01, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Oct 31, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Oct 28, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Oct 27, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Oct 26, 2022 | 292.75 | 292.75 | 289.00 | 289.00 | 289.00 | 700 |
| Oct 25, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Oct 24, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Oct 21, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Oct 20, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Oct 19, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Oct 18, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Oct 17, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Oct 14, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Oct 13, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 100 |
| Oct 12, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Oct 11, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Oct 07, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Oct 06, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Oct 05, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Oct 04, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Oct 03, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Sept 30, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Sept 29, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Sept 28, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Sept 27, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| Sept 26, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 100 |
| Sept 23, 2022 | 315.01 | 315.01 | 315.00 | 315.00 | 315.00 | 800 |
| Sept 22, 2022 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| Sept 21, 2022 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| Sept 20, 2022 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| Sept 19, 2022 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| Sept 16, 2022 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| Sept 15, 2022 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 100 |
| Sept 14, 2022 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - |
| Sept 13, 2022 | 362.08 | 362.08 | 341.50 | 341.50 | 341.50 | 300 |
| Sept 12, 2022 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| Sept 09, 2022 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| Sept 08, 2022 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| Sept 07, 2022 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| Sept 06, 2022 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| Sept 02, 2022 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
