Senvest Capital Inc. (TSX:SEC)
Canada
· Delayed Price · Currency is CAD 320.00
+5.00 (1.59%)
Apr 17, 2025, 9:30 AM EDT
Senvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |