Senvest Capital Inc. (SEC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 09:36AM EST
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 100 |
| Dec 07, 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Dec 06, 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Dec 05, 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Dec 04, 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Dec 01, 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Nov 30, 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Nov 29, 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Nov 28, 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Nov 27, 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 100 |
| Nov 24, 2023 | 302.25 | 302.25 | 302.00 | 302.00 | 302.00 | 600 |
| Nov 23, 2023 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 100 |
| Nov 22, 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Nov 21, 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Nov 20, 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Nov 17, 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Nov 16, 2023 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 200 |
| Nov 15, 2023 | 281.81 | 281.81 | 281.81 | 281.81 | 281.81 | - |
| Nov 14, 2023 | 281.81 | 281.81 | 281.81 | 281.81 | 281.81 | - |
| Nov 13, 2023 | 281.81 | 281.81 | 281.81 | 281.81 | 281.81 | - |
| Nov 10, 2023 | 281.81 | 281.81 | 281.81 | 281.81 | 281.81 | - |
| Nov 09, 2023 | 281.81 | 281.81 | 281.81 | 281.81 | 281.81 | - |
| Nov 08, 2023 | 281.81 | 281.81 | 281.81 | 281.81 | 281.81 | - |
| Nov 07, 2023 | 281.81 | 281.81 | 281.81 | 281.81 | 281.81 | - |
| Nov 06, 2023 | 281.81 | 281.81 | 281.81 | 281.81 | 281.81 | - |
| Nov 03, 2023 | 281.81 | 281.81 | 281.81 | 281.81 | 281.81 | - |
| Nov 02, 2023 | 281.81 | 281.81 | 281.81 | 281.81 | 281.81 | - |
| Nov 01, 2023 | 281.81 | 281.81 | 281.81 | 281.81 | 281.81 | 100 |
| Oct 31, 2023 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| Oct 30, 2023 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| Oct 27, 2023 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| Oct 26, 2023 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 500 |
| Oct 25, 2023 | 299.69 | 299.69 | 299.69 | 299.69 | 299.69 | - |
| Oct 24, 2023 | 299.69 | 299.69 | 299.69 | 299.69 | 299.69 | - |
| Oct 23, 2023 | 299.69 | 299.69 | 299.69 | 299.69 | 299.69 | 300 |
| Oct 20, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Oct 19, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Oct 18, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Oct 17, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Oct 16, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Oct 13, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Oct 12, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Oct 11, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Oct 10, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Oct 06, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 700 |
| Oct 05, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Oct 04, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Oct 03, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Oct 02, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 29, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 28, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 27, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 26, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 25, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 22, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 21, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 20, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 19, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 18, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 15, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 14, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 13, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 12, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sept 11, 2023 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 700 |
| Sept 08, 2023 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - |
| Sept 07, 2023 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - |
| Sept 06, 2023 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 900 |
| Sept 05, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Sept 01, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Aug 31, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Aug 30, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Aug 29, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Aug 28, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Aug 25, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Aug 24, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Aug 23, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Aug 22, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Aug 21, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 100 |
| Aug 18, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | - |
| Aug 17, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | - |
| Aug 16, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | - |
| Aug 15, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | - |
| Aug 14, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | - |
| Aug 11, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | 100 |
| Aug 10, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | 100 |
| Aug 09, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | - |
| Aug 08, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | - |
| Aug 04, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | - |
| Aug 03, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | - |
| Aug 02, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | 100 |
| Aug 01, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | - |
| Jul 31, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | - |
| Jul 28, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | - |
| Jul 27, 2023 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | 400 |
| Jul 26, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Jul 25, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Jul 24, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Jul 21, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Jul 20, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Jul 19, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| *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.