Senvest Capital Inc. (TSX:SEC)
Canada
· Delayed Price · Currency is CAD 388.19
0.00 (0.00%)
Mar 27, 2025, 4:00 PM EST
Senvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 20, 2025 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | - | - |
| Mar 19, 2025 | 390.00 | 390.00 | 388.19 | 388.19 | 388.19 | -0.46% | 500 |
| Mar 18, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 306 |
| Mar 17, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 200 |
| Mar 14, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Mar 13, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Mar 12, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Mar 11, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Mar 10, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Mar 7, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 202 |
| Mar 6, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -0.64% | 140 |
| Mar 5, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | 200 |
| Mar 4, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | - |
| Mar 3, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | - |
| Feb 28, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | - |
| Feb 27, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | - |
| Feb 26, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | - |
| Feb 25, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | - |
| Feb 24, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | 2 |
| Feb 21, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | 200 |
| Feb 20, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | - |
| Feb 19, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | - |
| Feb 18, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | -1.88% | 100 |
| Feb 14, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Feb 13, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Feb 12, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 121 |
| Feb 11, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.56% | 405 |
| Feb 10, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Feb 7, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 247 |
| Feb 6, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 247 |
| Feb 5, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Feb 4, 2025 | 389.99 | 390.00 | 389.99 | 390.00 | 390.00 | 0.13% | 400 |
| Feb 3, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - | - |
| Jan 31, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - | - |
| Jan 30, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - | - |
| Jan 29, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - | - |
| Jan 28, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | -0.13% | 1,500 |
| Jan 27, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 1,100 |
| Jan 24, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2.63% | 115 |
| Jan 23, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Jan 22, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Jan 21, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.53% | 125 |
| Jan 20, 2025 | 381.50 | 381.50 | 378.00 | 378.00 | 378.00 | -1.18% | 626 |
| Jan 17, 2025 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | - |
| Jan 16, 2025 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | - |
| Jan 15, 2025 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | - |
| Jan 14, 2025 | 382.50 | 382.50 | 382.49 | 382.50 | 382.50 | -1.93% | 1,100 |
| Jan 13, 2025 | 390.02 | 390.02 | 390.02 | 390.02 | 390.02 | -1.26% | 100 |