Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Senvest Capital Inc (SEC)
Senvest Capital Inc (SEC) Historical

SEC Senvest Capital Inc

380.00

0.00 (0.00%)

Jan 23 2025 - Closed

Delayed by 15 minutes

SEC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 23 2025	380.00	0.00	0.00%	380.00	380.00	380.00	0
Jan 22 2025	380.00	0.00	0.00%	380.00	380.00	380.00	0
Jan 21 2025	380.00	2.00	0.53%	380.00	380.00	380.00	125
Jan 20 2025	378.00	-4.50	-1.18%	381.50	381.50	378.00	626
Jan 17 2025	382.50	0.00	0.00%	382.50	382.50	382.50	0
Jan 16 2025	382.50	0.00	0.00%	382.50	382.50	382.50	4
Jan 15 2025	382.50	0.00	0.00%	382.50	382.50	382.50	0
Jan 14 2025	382.50	-7.52	-1.93%	382.50	382.50	382.50	1,100
Jan 13 2025	390.02	-4.98	-1.26%	390.02	390.02	390.02	100
Jan 10 2025	395.00	0.00	0.00%	395.00	395.00	395.00	6
Jan 09 2025	395.00	0.00	0.00%	395.00	395.00	395.00	0
Jan 08 2025	395.00	0.00	0.00%	395.00	395.00	395.00	121
Jan 07 2025	395.00	0.00	0.00%	395.00	395.00	395.00	70
Jan 06 2025	395.00	0.00	0.00%	395.00	395.00	395.00	705
Jan 03 2025	395.00	20.00	5.33%	395.00	395.00	395.00	100
Jan 02 2025	375.00	-5.00	-1.32%	375.00	375.00	375.00	700
Dec 31 2024	380.00	0.00	0.00%	380.00	380.00	380.00	516
Dec 30 2024	380.00	20.00	5.56%	380.00	380.00	380.00	251
Dec 27 2024	360.00	10.00	2.86%	360.00	360.00	360.00	107
Dec 24 2024	350.00	0.00	0.00%	350.00	350.00	350.00	0
Dec 23 2024	350.00	0.00	0.00%	350.00	350.00	350.00	0
Dec 20 2024	350.00	0.00	0.00%	350.00	350.00	350.00	1
Dec 19 2024	350.00	0.00	0.00%	350.00	350.00	350.00	0
Dec 18 2024	350.00	0.00	0.00%	350.00	350.00	350.00	0
Dec 17 2024	350.00	0.00	0.00%	350.00	350.00	350.00	2
Dec 16 2024	350.00	0.00	0.00%	350.00	350.00	350.00	0
Dec 13 2024	350.00	0.00	0.00%	350.00	350.00	350.00	7
Dec 12 2024	350.00	6.00	1.74%	350.00	350.00	350.00	219
Dec 11 2024	344.00	0.00	0.00%	344.00	344.00	344.00	1
Dec 10 2024	344.00	0.00	0.00%	344.00	344.00	344.00	0
Dec 09 2024	344.00	0.00	0.00%	344.00	344.00	344.00	0
Dec 06 2024	344.00	0.00	0.00%	344.00	344.00	344.00	58
Dec 05 2024	344.00	-0.05	-0.01%	344.00	344.00	344.00	500
Dec 04 2024	344.05	-0.95	-0.28%	344.05	344.05	344.05	100
Dec 03 2024	345.00	0.00	0.00%	345.00	345.00	345.00	0
Dec 02 2024	345.00	0.00	0.00%	345.00	345.00	345.00	0
Nov 29 2024	345.00	6.00	1.77%	340.00	345.00	340.00	275
Nov 28 2024	339.00	3.00	0.89%	339.00	339.00	339.00	100
Nov 27 2024	336.00	6.00	1.82%	335.00	336.00	335.00	200
Nov 26 2024	330.00	0.00	0.00%	330.00	330.00	330.00	100
Nov 25 2024	330.00	0.00	0.00%	330.00	330.00	330.00	0
Nov 22 2024	330.00	0.00	0.00%	330.00	330.00	330.00	0
Nov 21 2024	330.00	0.00	0.00%	330.00	330.00	330.00	193
Nov 20 2024	330.00	5.00	1.54%	320.01	330.00	319.51	1,222
Nov 19 2024	325.00	0.00	0.00%	325.00	325.00	325.00	0
Nov 18 2024	325.00	0.00	0.00%	325.00	325.00	325.00	0
Nov 15 2024	325.00	0.00	0.00%	325.00	325.00	325.00	1,000
Nov 14 2024	325.00	0.00	0.00%	325.00	325.00	325.00	0
Nov 13 2024	325.00	0.00	0.00%	325.00	325.00	325.00	103
Nov 12 2024	325.00	0.00	0.00%	325.00	325.00	325.00	200
Nov 11 2024	325.00	0.00	0.00%	325.00	325.00	325.00	0
Nov 08 2024	325.00	0.00	0.00%	325.00	325.00	325.00	10
Nov 07 2024	325.00	0.00	0.00%	325.00	325.00	325.00	0
Nov 06 2024	325.00	0.00	0.00%	325.00	325.00	325.00	40
Nov 05 2024	325.00	0.00	0.00%	325.00	325.00	325.00	100
Nov 04 2024	325.00	0.00	0.00%	325.00	325.00	325.00	0
Nov 01 2024	325.00	0.00	0.00%	325.00	325.00	325.00	52
Oct 31 2024	325.00	0.00	0.00%	325.00	325.00	325.00	0
Oct 30 2024	325.00	0.00	0.00%	325.00	325.00	325.00	0
Oct 29 2024	325.00	0.00	0.00%	325.00	325.00	325.00	0
Oct 28 2024	325.00	0.00	0.00%	325.00	325.00	325.00	0

Senvest Capital

Vontobel Financial Produ...

Luminar Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions