Senvest Capital Inc (TSX:SEC)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 333.71 | 0 | +8.71(+2.68%) | |||
| Jun 24, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 210 | +5.00(+1.56%) |
| Jun 18, 2025 | 320.00 | 0 | +5.00(+1.59%) | |||
| Jun 17, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 100 | +14.53(+4.84%) |
| Jun 09, 2025 | 300.47 | 0 | -13.75(-4.38%) | |||
| Jun 06, 2025 | 314.81 | 332.00 | 314.22 | 314.22 | 610 | -17.78(-5.36%) |
| Jun 05, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 217 | +7.00(+2.15%) |
| May 27, 2025 | 325.00 | 0 | +9.00(+2.85%) | |||
| May 15, 2025 | 316.00 | 0 | +6.00(+1.94%) | |||
| May 13, 2025 | 310.00 | 0 | +2.50(+0.81%) | |||
| May 12, 2025 | 322.00 | 322.00 | 307.50 | 307.50 | 238 | -12.50(-3.91%) |
| May 02, 2025 | 320.00 | 0 | +0.00(+0.00%) | |||
| Apr 30, 2025 | 320.00 | 0 | +0.00(+0.00%) | |||
| Apr 29, 2025 | 320.00 | 320.00 | 319.79 | 320.00 | 905 | +0.00(+0.00%) |
| Apr 25, 2025 | 320.00 | 0 | +0.00(+0.00%) | |||
| Apr 17, 2025 | 320.00 | 4 | +5.00(+1.59%) | |||
| Apr 10, 2025 | 315.00 | 0 | -23.53(-6.95%) | |||
| Apr 07, 2025 | 338.53 | 1 | -13.67(-3.88%) | |||
| Apr 04, 2025 | 352.20 | 352.20 | 352.20 | 352.20 | 465 | -1.40(-0.40%) |
| Apr 03, 2025 | 355.62 | 355.62 | 353.60 | 353.60 | 610 | -36.40(-9.33%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.