Senvest Capital Inc. (TSX:SEC)
Canada
· Delayed Price · Currency is CAD 320.00
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Senvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |