Senvest Capital Inc. (TSX:SEC)
Canada · Delayed Price · Currency is CAD 375.00
0.00 (0.00%)
Nov 13, 2025, 4:00 PM EST
Senvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | - | - | - |
| Nov 12, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 1,000 |
| Nov 11, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 500 |
| Nov 10, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 102 |
| Nov 7, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0.27% | 101 |
| Nov 6, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 100 |
| Nov 5, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 100 |
| Nov 4, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 100 |
| Nov 3, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Oct 31, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 100 |
| Oct 30, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 120 |
| Oct 29, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 1.08% | 100 |
| Oct 28, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Oct 27, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 323 |
| Oct 24, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Oct 23, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Oct 22, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Oct 21, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Oct 20, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Oct 17, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 100 |
| Oct 16, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2.78% | 118 |
| Oct 15, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Oct 14, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Oct 10, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Oct 9, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Oct 8, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Oct 7, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Oct 6, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 210 |
| Oct 3, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Oct 2, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Oct 1, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.10% | 312 |
| Sep 30, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | - |
| Sep 29, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | 300 |
| Sep 26, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | - |
| Sep 25, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | - |
| Sep 24, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | - |
| Sep 23, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | - |
| Sep 22, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | - |
| Sep 19, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | - |
| Sep 18, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | - |
| Sep 17, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.07% | 200 |
| Sep 16, 2025 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | - | 200 |
| Sep 15, 2025 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | 7.92% | 101 |
| Sep 12, 2025 | 336.25 | 337.53 | 336.00 | 337.53 | 337.53 | 0.76% | 300 |
| Sep 11, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Sep 10, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 20 |
| Sep 9, 2025 | 351.52 | 351.52 | 335.00 | 335.00 | 335.00 | -6.94% | 300 |
| Sep 8, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Sep 5, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Sep 4, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |