Senvest Capital Inc. (TSX: SEC)
Canada
· Delayed Price · Currency is CAD
350.00
0.00 (0.00%)
Dec 19, 2024, 9:30 AM EST
Senvest Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 17, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
Dec 16, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
Dec 13, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
Dec 12, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1.74% | 219 |
Dec 11, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | - |
Dec 10, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | - |
Dec 9, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | - |
Dec 6, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | - |
Dec 5, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -0.01% | 500 |
Dec 4, 2024 | 344.05 | 344.05 | 344.05 | 344.05 | 344.05 | -0.28% | 100 |
Dec 3, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | - |
Dec 2, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | - |
Nov 29, 2024 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | 1.77% | 300 |
Nov 28, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 0.89% | 100 |
Nov 27, 2024 | 335.00 | 336.00 | 335.00 | 336.00 | 336.00 | 1.82% | 200 |
Nov 26, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 100 |
Nov 25, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
Nov 22, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
Nov 21, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 200 |
Nov 20, 2024 | 320.01 | 330.00 | 319.51 | 330.00 | 330.00 | 1.54% | 1,222 |
Nov 19, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Nov 18, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Nov 15, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 1,000 |
Nov 14, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Nov 13, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 103 |
Nov 12, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 200 |
Nov 11, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Nov 8, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Nov 7, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Nov 6, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Nov 5, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 100 |
Nov 4, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Nov 1, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Oct 31, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Oct 30, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Oct 29, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Oct 28, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Oct 25, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Oct 24, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Oct 23, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -1.52% | 200 |
Oct 22, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
Oct 21, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 100 |
Oct 18, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
Oct 17, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.54% | 100 |
Oct 16, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 200 |
Oct 15, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Oct 11, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Oct 10, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 200 |
Oct 9, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 100 |
Oct 8, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Oct 7, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Oct 4, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Oct 3, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Oct 2, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Oct 1, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Sep 30, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
Sep 27, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -0.91% | 105 |
Sep 26, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
Sep 25, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
Sep 24, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
Sep 23, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
Sep 20, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
Sep 19, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
Sep 18, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
Sep 17, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -1.35% | 302 |
Sep 16, 2024 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - | - |
Sep 13, 2024 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | 0.76% | 600 |
Sep 12, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
Sep 11, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
Sep 10, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
Sep 9, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
Sep 6, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
Sep 5, 2024 | 331.00 | 331.02 | 330.00 | 330.00 | 330.00 | -0.68% | 300 |
Sep 4, 2024 | 332.25 | 332.25 | 332.25 | 332.25 | 332.25 | - | - |
Sep 3, 2024 | 332.25 | 332.25 | 332.25 | 332.25 | 332.25 | -2.28% | 100 |
Aug 30, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
Aug 29, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
Aug 28, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
Aug 27, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
Aug 26, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
Aug 23, 2024 | 335.00 | 340.00 | 335.00 | 340.00 | 340.00 | 3.03% | 400 |
Aug 22, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.08% | 230 |
Aug 21, 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - | 100 |
Aug 20, 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - | - |
Aug 19, 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - | - |
Aug 16, 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - | - |
Aug 15, 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - | - |
Aug 14, 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - | - |
Aug 13, 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - | - |
Aug 12, 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - | - |
Aug 9, 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - | - |
Aug 8, 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - | - |
Aug 7, 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - | 2 |
Aug 6, 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - | - |
Aug 2, 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | 0.08% | 200 |
Aug 1, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
Jul 31, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
Jul 30, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
Jul 29, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
Jul 26, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |