Senvest Capital Inc. (TSX:SEC)
Canada · Delayed Price · Currency is CAD 347.77
+10.52 (3.12%)
Jul 17, 2025, 4:00 PM EDT
Senvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | - | - |
| Jul 17, 2025 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 3.12% | 202 |
| Jul 16, 2025 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | - | - |
| Jul 15, 2025 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | - | - |
| Jul 14, 2025 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | - | - |
| Jul 11, 2025 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | - | - |
| Jul 10, 2025 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | - | - |
| Jul 9, 2025 | 331.00 | 337.25 | 331.00 | 337.25 | 337.25 | 1.89% | 601 |
| Jul 8, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - | - |
| Jul 7, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - | - |
| Jul 4, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - | - |
| Jul 3, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - | - |
| Jul 2, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - | - |
| Jun 30, 2025 | 335.34 | 335.34 | 331.00 | 331.00 | 331.00 | -0.81% | 200 |
| Jun 27, 2025 | 333.71 | 333.71 | 333.71 | 333.71 | 333.71 | - | - |
| Jun 26, 2025 | 333.71 | 333.71 | 333.71 | 333.71 | 333.71 | - | - |
| Jun 25, 2025 | 333.71 | 333.71 | 333.71 | 333.71 | 333.71 | 2.68% | 100 |
| Jun 24, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1.56% | 112 |
| Jun 23, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Jun 20, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Jun 19, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Jun 18, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.59% | 102 |
| Jun 17, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 4.84% | 100 |
| Jun 16, 2025 | 300.47 | 300.47 | 300.47 | 300.47 | 300.47 | - | - |
| Jun 13, 2025 | 300.47 | 300.47 | 300.47 | 300.47 | 300.47 | - | - |
| Jun 12, 2025 | 300.47 | 300.47 | 300.47 | 300.47 | 300.47 | - | - |
| Jun 11, 2025 | 300.47 | 300.47 | 300.47 | 300.47 | 300.47 | - | - |
| Jun 10, 2025 | 300.47 | 300.47 | 300.47 | 300.47 | 300.47 | - | - |
| Jun 9, 2025 | 300.47 | 300.47 | 300.47 | 300.47 | 300.47 | -4.38% | 110 |
| Jun 6, 2025 | 314.81 | 332.00 | 314.22 | 314.22 | 314.22 | -5.36% | 610 |
| Jun 5, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 2.15% | 217 |
| Jun 4, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jun 3, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| 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 | - | - |