Canada markets closed

Senvest Capital Inc. (SEC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
305.00+10.00 (+3.39%)
At close: 09:36AM EST
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2023305.00305.00305.00305.00305.00100
Dec 07, 2023295.00295.00295.00295.00295.00-
Dec 06, 2023295.00295.00295.00295.00295.00-
Dec 05, 2023295.00295.00295.00295.00295.00-
Dec 04, 2023295.00295.00295.00295.00295.00-
Dec 01, 2023295.00295.00295.00295.00295.00-
Nov 30, 2023295.00295.00295.00295.00295.00-
Nov 29, 2023295.00295.00295.00295.00295.00-
Nov 28, 2023295.00295.00295.00295.00295.00-
Nov 27, 2023295.00295.00295.00295.00295.00100
Nov 24, 2023302.25302.25302.00302.00302.00600
Nov 23, 2023302.25302.25302.25302.25302.25100
Nov 22, 2023300.00300.00300.00300.00300.00-
Nov 21, 2023300.00300.00300.00300.00300.00-
Nov 20, 2023300.00300.00300.00300.00300.00-
Nov 17, 2023300.00300.00300.00300.00300.00-
Nov 16, 2023280.00300.00280.00300.00300.00200
Nov 15, 2023281.81281.81281.81281.81281.81-
Nov 14, 2023281.81281.81281.81281.81281.81-
Nov 13, 2023281.81281.81281.81281.81281.81-
Nov 10, 2023281.81281.81281.81281.81281.81-
Nov 09, 2023281.81281.81281.81281.81281.81-
Nov 08, 2023281.81281.81281.81281.81281.81-
Nov 07, 2023281.81281.81281.81281.81281.81-
Nov 06, 2023281.81281.81281.81281.81281.81-
Nov 03, 2023281.81281.81281.81281.81281.81-
Nov 02, 2023281.81281.81281.81281.81281.81-
Nov 01, 2023281.81281.81281.81281.81281.81100
Oct 31, 2023299.00299.00299.00299.00299.00-
Oct 30, 2023299.00299.00299.00299.00299.00-
Oct 27, 2023299.00299.00299.00299.00299.00-
Oct 26, 2023299.00299.00299.00299.00299.00500
Oct 25, 2023299.69299.69299.69299.69299.69-
Oct 24, 2023299.69299.69299.69299.69299.69-
Oct 23, 2023299.69299.69299.69299.69299.69300
Oct 20, 2023310.00310.00310.00310.00310.00-
Oct 19, 2023310.00310.00310.00310.00310.00-
Oct 18, 2023310.00310.00310.00310.00310.00-
Oct 17, 2023310.00310.00310.00310.00310.00-
Oct 16, 2023310.00310.00310.00310.00310.00-
Oct 13, 2023310.00310.00310.00310.00310.00-
Oct 12, 2023310.00310.00310.00310.00310.00-
Oct 11, 2023310.00310.00310.00310.00310.00-
Oct 10, 2023310.00310.00310.00310.00310.00-
Oct 06, 2023310.00310.00310.00310.00310.00700
Oct 05, 2023310.00310.00310.00310.00310.00-
Oct 04, 2023310.00310.00310.00310.00310.00-
Oct 03, 2023310.00310.00310.00310.00310.00-
Oct 02, 2023310.00310.00310.00310.00310.00-
Sept 29, 2023310.00310.00310.00310.00310.00-
Sept 28, 2023310.00310.00310.00310.00310.00-
Sept 27, 2023310.00310.00310.00310.00310.00-
Sept 26, 2023310.00310.00310.00310.00310.00-
Sept 25, 2023310.00310.00310.00310.00310.00-
Sept 22, 2023310.00310.00310.00310.00310.00-
Sept 21, 2023310.00310.00310.00310.00310.00-
Sept 20, 2023310.00310.00310.00310.00310.00-
Sept 19, 2023310.00310.00310.00310.00310.00-
Sept 18, 2023310.00310.00310.00310.00310.00-
Sept 15, 2023310.00310.00310.00310.00310.00-
Sept 14, 2023310.00310.00310.00310.00310.00-
Sept 13, 2023310.00310.00310.00310.00310.00-
Sept 12, 2023310.00310.00310.00310.00310.00-
Sept 11, 2023300.00310.00300.00310.00310.00700
Sept 08, 2023323.00323.00323.00323.00323.00-
Sept 07, 2023323.00323.00323.00323.00323.00-
Sept 06, 2023323.00323.00323.00323.00323.00900
Sept 05, 2023325.00325.00325.00325.00325.00-
Sept 01, 2023325.00325.00325.00325.00325.00-
Aug 31, 2023325.00325.00325.00325.00325.00-
Aug 30, 2023325.00325.00325.00325.00325.00-
Aug 29, 2023325.00325.00325.00325.00325.00-
Aug 28, 2023325.00325.00325.00325.00325.00-
Aug 25, 2023325.00325.00325.00325.00325.00-
Aug 24, 2023325.00325.00325.00325.00325.00-
Aug 23, 2023325.00325.00325.00325.00325.00-
Aug 22, 2023325.00325.00325.00325.00325.00-
Aug 21, 2023325.00325.00325.00325.00325.00100
Aug 18, 2023327.51327.51327.51327.51327.51-
Aug 17, 2023327.51327.51327.51327.51327.51-
Aug 16, 2023327.51327.51327.51327.51327.51-
Aug 15, 2023327.51327.51327.51327.51327.51-
Aug 14, 2023327.51327.51327.51327.51327.51-
Aug 11, 2023327.51327.51327.51327.51327.51100
Aug 10, 2023327.51327.51327.51327.51327.51100
Aug 09, 2023327.51327.51327.51327.51327.51-
Aug 08, 2023327.51327.51327.51327.51327.51-
Aug 04, 2023327.51327.51327.51327.51327.51-
Aug 03, 2023327.51327.51327.51327.51327.51-
Aug 02, 2023327.51327.51327.51327.51327.51100
Aug 01, 2023327.51327.51327.51327.51327.51-
Jul 31, 2023327.51327.51327.51327.51327.51-
Jul 28, 2023327.51327.51327.51327.51327.51-
Jul 27, 2023327.51327.51327.51327.51327.51400
Jul 26, 2023318.00318.00318.00318.00318.00-
Jul 25, 2023318.00318.00318.00318.00318.00-
Jul 24, 2023318.00318.00318.00318.00318.00-
Jul 21, 2023318.00318.00318.00318.00318.00-
Jul 20, 2023318.00318.00318.00318.00318.00-
Jul 19, 2023318.00318.00318.00318.00318.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...