Canada markets closed

Senvest Capital Inc. (SEC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
409.700.00 (0.00%)
At close: 09:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 2022409.70409.70409.70409.70409.70-
Jan. 14, 2022409.70409.70409.70409.70409.70200
Jan. 13, 2022405.00405.00405.00405.00405.00100
Jan. 12, 2022407.00410.00405.00405.00405.002,200
Jan. 11, 2022407.50407.50407.50407.50407.50200
Jan. 10, 2022407.50407.50407.50407.50407.50-
Jan. 07, 2022407.50407.50407.50407.50407.50-
Jan. 06, 2022407.50407.50407.50407.50407.50-
Jan. 05, 2022413.99413.99407.50407.50407.50200
Jan. 04, 2022410.00410.00410.00410.00410.00-
Dec. 31, 2021------
Dec. 30, 2021404.97404.97400.48400.48400.482,400
Dec. 29, 2021399.97399.97399.97399.97399.973,200
Dec. 24, 2021406.80406.80406.80406.80406.80-
Dec. 23, 2021407.97407.97403.96406.80406.80800
Dec. 22, 2021410.00410.00410.00410.00410.00-
Dec. 21, 2021410.00410.00410.00410.00410.00-
Dec. 20, 2021410.00410.00410.00410.00410.00-
Dec. 17, 2021412.25412.25410.00410.00410.00300
Dec. 16, 2021412.25412.25412.25412.25412.25200
Dec. 15, 2021409.66409.66405.00405.00405.00200
Dec. 14, 2021412.00412.00412.00412.00412.00-
Dec. 13, 2021412.00412.00412.00412.00412.00-
Dec. 10, 2021411.00412.00411.00412.00412.00900
Dec. 09, 2021411.00411.50408.00411.10411.10800
Dec. 08, 2021408.60408.60408.60408.60408.60-
Dec. 07, 2021411.90411.90408.52408.60408.60800
Dec. 06, 2021410.00410.00410.00410.00410.00100
Dec. 03, 2021400.00400.00400.00400.00400.00400
Dec. 02, 2021405.00405.00405.00405.00405.00700
Dec. 01, 2021405.00405.00405.00405.00405.00300
Nov. 30, 2021410.00410.00405.00405.00405.00700
Nov. 29, 2021409.50409.50409.50409.50409.50200
Nov. 26, 2021410.00410.00410.00410.00410.00400
Nov. 25, 2021410.00410.00410.00410.00410.00-
Nov. 24, 2021410.00410.00410.00410.00410.00200
Nov. 23, 2021410.00410.00410.00410.00410.00400
Nov. 22, 2021409.00410.00409.00410.00410.00400
Nov. 19, 2021409.47409.47409.00409.00409.00400
Nov. 18, 2021407.00407.00407.00407.00407.00-
Nov. 17, 2021407.00407.00407.00407.00407.00-
Nov. 16, 2021407.00407.00407.00407.00407.00100
Nov. 15, 2021409.00409.00407.00407.00407.00300
Nov. 12, 2021400.00400.00400.00400.00400.00300
Nov. 11, 2021402.00402.00402.00402.00402.001,000
Nov. 10, 2021402.00402.00402.00402.00402.00100
Nov. 09, 2021400.00400.00400.00400.00400.00200
Nov. 08, 2021400.00400.00400.00400.00400.001,400
Nov. 05, 2021397.50397.50397.50397.50397.50200
Nov. 04, 2021397.50397.50397.50397.50397.50100
Nov. 03, 2021397.50397.50396.00396.00396.00300
Nov. 02, 2021387.50394.73387.50394.73394.73200
Nov. 01, 2021383.00383.00383.00383.00383.00-
Oct. 29, 2021383.00383.00383.00383.00383.00-
Oct. 28, 2021383.00383.00383.00383.00383.00-
Oct. 27, 2021390.00393.00382.50383.00383.00400
Oct. 26, 2021393.00393.00392.00392.00392.00900
Oct. 25, 2021390.68393.00390.68393.00393.00700
Oct. 22, 2021392.00392.00392.00392.00392.00400
Oct. 21, 2021390.00390.00390.00390.00390.00300
Oct. 20, 2021390.00390.00390.00390.00390.00100
Oct. 19, 2021384.94384.94384.94384.94384.94-
Oct. 18, 2021384.94384.94384.94384.94384.94-
Oct. 15, 2021384.94384.94384.94384.94384.94-
Oct. 14, 2021389.00391.00384.56384.94384.941,600
Oct. 13, 2021389.00389.00389.00389.00389.001,100
Oct. 12, 2021364.51364.51364.51364.51364.51200
Oct. 08, 2021359.00359.00359.00359.00359.00-
Oct. 07, 2021359.00359.00359.00359.00359.00-
Oct. 06, 2021370.05370.05359.00359.00359.00600
Oct. 05, 2021377.01377.01370.00370.00370.001,600
Oct. 04, 2021375.50375.50375.00375.00375.00500
Oct. 01, 2021390.00390.00370.00370.00370.001,200
Sep. 30, 2021390.05390.05390.00390.00390.001,100
Sep. 29, 2021390.80390.80390.00390.00390.001,100
Sep. 28, 2021390.00390.00390.00390.00390.001,600
Sep. 27, 2021395.00395.00395.00395.00395.00100
Sep. 24, 2021395.00395.00395.00395.00395.00400
Sep. 23, 2021395.00395.00395.00395.00395.00500
Sep. 22, 2021376.00376.00376.00376.00376.00-
Sep. 21, 2021376.00376.00376.00376.00376.00-
Sep. 20, 2021376.00376.00376.00376.00376.00-
Sep. 17, 2021376.00376.00376.00376.00376.00-
Sep. 16, 2021376.00376.00376.00376.00376.00-
Sep. 15, 2021376.50376.50376.00376.00376.00600
Sep. 14, 2021376.00376.00376.00376.00376.00-
Sep. 13, 2021376.00376.00376.00376.00376.00-
Sep. 10, 2021376.00376.00376.00376.00376.00-
Sep. 09, 2021376.00376.00376.00376.00376.00-
Sep. 08, 2021376.00376.00376.00376.00376.00-
Sep. 07, 2021376.00376.00376.00376.00376.00-
Sep. 03, 2021375.00376.00375.00376.00376.00300
Sep. 02, 2021385.10385.10385.10385.10385.10-
Sep. 01, 2021385.10385.10385.10385.10385.10-
Aug. 31, 2021399.00400.00385.10385.10385.102,100
Aug. 30, 2021399.99399.99399.00399.00399.001,500
Aug. 27, 2021390.00390.00390.00390.00390.00800
Aug. 26, 2021385.00390.00385.00390.00390.00700
Aug. 25, 2021380.00380.00380.00380.00380.00-
Aug. 24, 2021380.00380.00380.00380.00380.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...