Senvest Capital Inc. (TSX:SEC)
Canada · Delayed Price · Currency is CAD 440.00
0.00 (0.00%)
Oct 5, 2026, 2:11 PM EST
Senvest Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 108 |
| Oct 2, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 500 |
| Oct 1, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 320 |
| Sep 30, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 100 |
| Sep 29, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 101 |
| Sep 28, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 845 |
| Sep 25, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 501 |
| Sep 24, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 201 |
| Sep 23, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 600 |
| Sep 22, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 500 |
| Sep 21, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 500 |
| Sep 17, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 1,008 |
| Sep 14, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 221 |
| Sep 2, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 200 |
| Sep 1, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 175 |
| Aug 28, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.57% | 103 |
| Aug 27, 2026 | 435.00 | 437.50 | 435.00 | 437.50 | 437.50 | 0.57% | 505 |
| Aug 20, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1.16% | 100 |
| Aug 18, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 101 |
| Aug 5, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 11.33% | 222 |
| Jul 31, 2026 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | -3.44% | 135 |
| Jul 17, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -1.36% | 3,001 |
| Jul 14, 2026 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | 0.12% | 100 |
| Jul 13, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 2.53% | 243 |
| Jul 8, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.25% | 100 |
| Jul 7, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 100 |
| Jul 2, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.25% | 100 |
| Jun 30, 2026 | 400.95 | 401.00 | 400.95 | 401.00 | 401.00 | 0.75% | 410 |
| Jun 26, 2026 | 398.01 | 398.01 | 398.01 | 398.01 | 398.01 | -0.50% | 400 |
| Jun 25, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.44% | 202 |
| Jun 22, 2026 | 398.25 | 398.25 | 398.25 | 398.25 | 398.25 | 0.06% | 101 |
| Jun 18, 2026 | 393.00 | 398.00 | 393.00 | 398.00 | 398.00 | 1.27% | 704 |
| Jun 16, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 0.77% | 101 |
| Jun 15, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 202 |
| Jun 4, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.78% | 300 |
| Jun 3, 2026 | 401.15 | 401.15 | 401.15 | 401.15 | 401.15 | - | 300 |
| Jun 2, 2026 | 401.00 | 401.15 | 401.00 | 401.15 | 401.15 | 0.04% | 200 |
| May 29, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 1.52% | 1,402 |
| May 28, 2026 | 395.01 | 395.01 | 395.01 | 395.01 | 395.01 | - | 400 |
| May 26, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1.80% | 320 |
| May 22, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0.78% | 382 |
| May 21, 2026 | 382.00 | 385.00 | 382.00 | 385.00 | 385.00 | 0.79% | 943 |
| May 19, 2026 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 0.53% | 444 |
| May 15, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2.70% | 300 |
| May 4, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 200 |
| Apr 22, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1.37% | 420 |
| Apr 21, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 3.18% | 121 |
| Apr 16, 2026 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | 4.04% | 100 |
| Apr 13, 2026 | 360.00 | 360.00 | 340.00 | 340.00 | 340.00 | -5.57% | 420 |
| Apr 10, 2026 | 341.00 | 360.07 | 341.00 | 360.07 | 360.07 | 2.88% | 200 |