Senvest Capital Inc. (TSX:SEC)
325.00
0.00 (0.00%)
Jun 2, 2025, 4:00 PM EDT
Senvest Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 2, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
May 30, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
May 29, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
May 28, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
May 27, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 2.85% | 101 |
May 26, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
May 23, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
May 22, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
May 21, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
May 20, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
May 16, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 36 |
May 15, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1.94% | 104 |
May 14, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
May 13, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.81% | 200 |
May 12, 2025 | 322.00 | 322.00 | 307.50 | 307.50 | 307.50 | -3.91% | 238 |
May 9, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
May 8, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
May 7, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
May 6, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
May 5, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
May 2, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 500 |
May 1, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
Apr 30, 2025 | 319.73 | 320.00 | 319.73 | 320.00 | 320.00 | - | 600 |
Apr 29, 2025 | 320.00 | 320.00 | 319.79 | 320.00 | 320.00 | - | 905 |
Apr 28, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
Apr 25, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 502 |
Apr 24, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
Apr 23, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
Apr 22, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
Apr 21, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
Apr 17, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.59% | 411 |
Apr 16, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |
Apr 15, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |
Apr 14, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |
Apr 11, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |
Apr 10, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -6.95% | 601 |
Apr 9, 2025 | 338.53 | 338.53 | 338.53 | 338.53 | 338.53 | - | - |
Apr 8, 2025 | 338.53 | 338.53 | 338.53 | 338.53 | 338.53 | - | - |
Apr 7, 2025 | 338.53 | 338.53 | 338.53 | 338.53 | 338.53 | -3.88% | 123 |
Apr 4, 2025 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | -0.40% | 500 |
Apr 3, 2025 | 355.62 | 355.62 | 353.60 | 353.60 | 353.60 | -9.33% | 610 |
Apr 2, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
Apr 1, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 1,000 |
Mar 31, 2025 | 389.80 | 390.00 | 389.00 | 390.00 | 390.00 | 0.47% | 1,400 |
Mar 28, 2025 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | - | - |
Mar 27, 2025 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | - | - |
Mar 26, 2025 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | - | - |
Mar 25, 2025 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | - | - |
Mar 24, 2025 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | - | - |
Mar 21, 2025 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | - | - |