Senvest Capital Inc (TSX:SEC)
364.00
-0.49
(-0.13%)
Streaming Delayed Price
Updated: 2:03 PM EDT, Aug 29, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 100 | -0.49(-0.13%) |
| Aug 28, 2025 | 364.49 | 364.49 | 364.49 | 364.49 | 101 | +34.27(+10.38%) |
| Aug 26, 2025 | 330.22 | 0 | -9.78(-2.88%) | |||
| Aug 22, 2025 | 340.00 | 1 | +15.00(+4.62%) | |||
| Aug 18, 2025 | 325.00 | 0 | -15.00(-4.41%) | |||
| Aug 15, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 100 | -5.00(-1.45%) |
| Aug 11, 2025 | 345.00 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 114 | -2.77(-0.80%) |
| Jul 17, 2025 | 347.77 | 0 | +10.52(+3.12%) | |||
| Jul 09, 2025 | 337.25 | 0 | +6.25(+1.89%) | |||
| Jun 30, 2025 | 331.00 | 0 | -2.71(-0.81%) | |||
| Jun 25, 2025 | 333.71 | 0 | +8.71(+2.68%) | |||
| Jun 24, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 210 | +5.00(+1.56%) |
| Jun 18, 2025 | 320.00 | 0 | +5.00(+1.59%) | |||
| Jun 17, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 100 | +14.53(+4.84%) |
| Jun 09, 2025 | 300.47 | 0 | -13.75(-4.38%) | |||
| Jun 06, 2025 | 314.81 | 332.00 | 314.22 | 314.22 | 610 | -17.78(-5.36%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.