Canada markets closed

Senvest Capital Inc. (SEC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
325.00-0.71 (-0.22%)
At close: 09:31AM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 01, 2022338.00338.00338.00338.00338.00-
Aug 31, 2022338.00338.00338.00338.00338.00-
Aug 30, 2022338.00338.00338.00338.00338.00500
Aug 29, 2022338.00338.00338.00338.00338.00-
Aug 26, 2022338.00338.00338.00338.00338.00-
Aug 25, 2022338.00338.00338.00338.00338.00100
Aug 24, 2022338.50338.50338.50338.50338.50-
Aug 23, 2022338.50338.50338.50338.50338.50-
Aug 22, 2022342.00350.00338.50338.50338.50700
Aug 19, 2022333.00333.00333.00333.00333.00800
Aug 18, 2022333.70333.70333.70333.70333.70900
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...