Senvest Capital Inc. (SEC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 01:53PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 290.10 | 290.10 | 290.00 | 290.00 | 290.00 | 1,200 |
| 16 May 2024 | 291.05 | 291.05 | 290.00 | 290.00 | 290.00 | 1,100 |
| 15 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 14 May 2024 | 290.10 | 290.10 | 290.00 | 290.00 | 290.00 | 900 |
| 13 May 2024 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | 1,600 |
| 10 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 09 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 08 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 07 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 06 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 03 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 02 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 01 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 30 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 29 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 26 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 25 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 24 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 23 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 22 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 19 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 18 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 17 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 16 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 15 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 12 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 11 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
| 10 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 09 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 08 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 05 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 04 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 03 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 02 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 01 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
| 28 Mar 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 27 Mar 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 26 Mar 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
| 25 Mar 2024 | 280.01 | 280.01 | 280.01 | 280.01 | 280.01 | - |
| 22 Mar 2024 | 280.01 | 280.01 | 280.01 | 280.01 | 280.01 | 100 |
| 21 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 20 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 600 |
| 19 Mar 2024 | 298.00 | 298.00 | 296.00 | 296.13 | 296.13 | 600 |
| 18 Mar 2024 | 294.36 | 294.36 | 294.36 | 294.36 | 294.36 | 300 |
| 15 Mar 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| 14 Mar 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| 13 Mar 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| 12 Mar 2024 | 310.00 | 315.00 | 310.00 | 315.00 | 315.00 | 400 |
| 11 Mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 08 Mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 07 Mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| 06 Mar 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 300 |
| 05 Mar 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 300 |
| 04 Mar 2024 | 314.50 | 315.00 | 314.50 | 315.00 | 315.00 | 200 |
| 01 Mar 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| 29 Feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| 28 Feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 200 |
| 27 Feb 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| 26 Feb 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 500 |
| 23 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 22 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 21 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 20 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 16 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 15 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 14 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 13 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 12 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 09 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 08 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 07 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 06 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 05 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 02 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 01 Feb 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 31 Jan 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 30 Jan 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 29 Jan 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | 100 |
| 26 Jan 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1,100 |
| 25 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 24 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 23 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 22 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| 19 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 18 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 17 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 16 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 200 |
| 15 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| 12 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 11 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 10 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 09 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 08 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 05 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| 04 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 03 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 02 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 29 Dec 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 28 Dec 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 27 Dec 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.