Senvest Capital Inc. (TSX:SEC)
Canada
· Delayed Price · Currency is CAD 392.50
0.00 (0.00%)
Feb 20, 2025, 9:30 AM EST
Senvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | 185 |
| 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 |
| Feb 5, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Feb 4, 2025 | 389.99 | 390.00 | 389.99 | 390.00 | 390.00 | 0.13% | 400 |
| Feb 3, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - | - |
| Jan 31, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - | - |
| Jan 30, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - | - |
| Jan 29, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - | - |
| Jan 28, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | -0.13% | 1,500 |
| Jan 27, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 1,100 |
| Jan 24, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2.63% | 115 |
| Jan 23, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Jan 22, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Jan 21, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.53% | 125 |
| Jan 20, 2025 | 381.50 | 381.50 | 378.00 | 378.00 | 378.00 | -1.18% | 626 |
| Jan 17, 2025 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | - |
| Jan 16, 2025 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | - |
| Jan 15, 2025 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | - |
| Jan 14, 2025 | 382.50 | 382.50 | 382.49 | 382.50 | 382.50 | -1.93% | 1,100 |
| Jan 13, 2025 | 390.02 | 390.02 | 390.02 | 390.02 | 390.02 | -1.26% | 100 |
| Jan 10, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Jan 9, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Jan 8, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Jan 7, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Jan 6, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 705 |
| Jan 3, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 5.33% | 100 |
| Jan 2, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -1.32% | 700 |
| Dec 31, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 516 |
| Dec 30, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 5.56% | 300 |
| Dec 27, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2.86% | 107 |
| Dec 24, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Dec 23, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Dec 20, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Dec 19, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Dec 18, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| 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 | - | - |