Senvest Capital Inc. (TSX:SEC)
Canada · Delayed Price · Currency is CAD 390.00
-11.15 (-2.78%)
Jun 4, 2026, 10:34 AM EST
Senvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 350.00 | 351.00 | 349.99 | 349.99 | 349.99 | - | 850 |
| Apr 8, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2.94% | 200 |
| Apr 6, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 2.72% | 100 |
| Mar 31, 2026 | 345.00 | 345.00 | 331.00 | 331.00 | 331.00 | -4.06% | 420 |
| Mar 30, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 400 |
| Mar 11, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 255 |
| Mar 5, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0.40% | 302 |
| Feb 20, 2026 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | -5.34% | 120 |
| Feb 12, 2026 | 365.00 | 365.00 | 360.00 | 363.00 | 363.00 | -3.20% | 300 |
| Feb 11, 2026 | 385.00 | 385.00 | 375.00 | 375.00 | 375.00 | -2.60% | 366 |
| Feb 10, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 100 |
| Feb 6, 2026 | 378.00 | 385.00 | 378.00 | 385.00 | 385.00 | - | 300 |
| Feb 5, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -0.26% | 750 |
| Feb 4, 2026 | 385.57 | 389.99 | 385.00 | 386.00 | 386.00 | 7.22% | 1,544 |
| Feb 3, 2026 | 368.22 | 368.22 | 360.01 | 360.01 | 360.01 | 0.70% | 200 |
| Jan 28, 2026 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - | 101 |
| Jan 27, 2026 | 361.50 | 361.50 | 357.50 | 357.50 | 357.50 | -4.67% | 525 |
| Jan 26, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 101 |
| Jan 12, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0.94% | 264 |
| Dec 18, 2025 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | -3.00% | 130 |
| Dec 11, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 5.00% | 110 |