tiprankstipranks
Trending News
More News >
Senvest Capital Inc (TSE:SEC)
TSX:SEC
Canadian Market

Senvest Capital (SEC) Historical Prices

Compare
6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 07, 2025
331.00
335.34
331.00
331.00
331.00
0.00%
0
0.00
Jul 04, 2025
331.00
335.34
331.00
331.00
331.00
0.00%
0
0.00
Jul 03, 2025
331.00
335.34
331.00
331.00
331.00
0.00%
0
0.00
Jul 02, 2025
331.00
335.34
331.00
331.00
331.00
0.00%
0
0.00
Jun 30, 2025
335.34
335.34
331.00
331.00
331.00
-0.08%
200
1.40
Jun 27, 2025
331.25
342.50
320.00
331.25
331.25
0.00%
0
0.00
Jun 26, 2025
331.25
342.50
320.00
331.25
331.25
-0.74%
0
0.00
Jun 25, 2025
333.71
333.71
333.71
333.71
333.71
+2.68%
100
0.71
Jun 24, 2025
325.00
325.00
325.00
325.00
325.00
+1.56%
112
0.80
Jun 23, 2025
320.00
320.00
320.00
320.00
320.00
0.00%
0
0.00
Jun 20, 2025
320.00
320.00
320.00
320.00
320.00
0.00%
0
0.00
Jun 19, 2025
320.00
320.00
320.00
320.00
320.00
0.00%
0
0.00
Jun 18, 2025
320.00
320.00
320.00
320.00
320.00
+1.59%
102
0.70
Jun 17, 2025
315.00
315.00
315.00
315.00
315.00
+4.84%
100
0.67
Jun 16, 2025
300.47
300.47
300.47
300.47
300.47
0.00%
0
0.00
Jun 13, 2025
300.47
300.47
300.47
300.47
300.47
0.00%
0
0.00
Jun 12, 2025
300.47
300.47
300.47
300.47
300.47
0.00%
0
0.00
Jun 11, 2025
300.47
300.47
300.47
300.47
300.47
0.00%
0
0.00
Jun 10, 2025
300.47
300.47
300.47
300.47
300.47
0.00%
0
0.00
Jun 09, 2025
300.47
300.47
300.47
300.47
300.47
-4.38%
110
0.74
Jun 06, 2025
314.81
332.00
314.22
314.22
314.22
-5.36%
610
4.27
Jun 05, 2025
332.00
332.00
332.00
332.00
332.00
+2.15%
217
1.53
Jun 04, 2025
325.00
325.00
325.00
325.00
325.00
0.00%
0
0.00
Jun 03, 2025
325.00
325.00
325.00
325.00
325.00
0.00%
0
0.00
Jun 02, 2025
325.00
325.00
325.00
325.00
325.00
0.00%
0
0.00
May 30, 2025
325.00
325.00
325.00
325.00
325.00
0.00%
0
0.00
May 29, 2025
325.00
325.00
325.00
325.00
325.00
0.00%
0
0.00
May 28, 2025
325.00
325.00
325.00
325.00
325.00
0.00%
0
0.00
May 27, 2025
325.00
325.00
325.00
325.00
325.00
+2.85%
101
0.71
May 26, 2025
316.00
316.00
316.00
316.00
316.00
0.00%
0
0.00
May 23, 2025
316.00
316.00
316.00
316.00
316.00
0.00%
0
0.00
May 22, 2025
316.00
316.00
316.00
316.00
316.00
0.00%
0
0.00
May 21, 2025
316.00
316.00
316.00
316.00
316.00
0.00%
0
0.00
May 20, 2025
316.00
316.00
316.00
316.00
316.00
0.00%
0
0.00
May 16, 2025
316.00
316.00
316.00
316.00
316.00
0.00%
0
0.00
May 15, 2025
316.00
316.00
316.00
316.00
316.00
+1.94%
104
0.71
May 14, 2025
310.00
310.00
310.00
310.00
310.00
0.00%
0
0.00
May 13, 2025
310.00
310.00
310.00
310.00
310.00
+0.81%
165
1.09
May 12, 2025
322.00
322.00
307.50
307.50
307.50
-4.56%
238
1.61
May 09, 2025
322.19
339.38
305.00
322.19
322.19
+0.21%
0
0.00
May 08, 2025
321.50
340.00
303.00
321.50
321.50
0.00%
0
0.00
May 07, 2025
321.50
340.00
303.00
321.50
321.50
-0.16%
0
0.00
May 06, 2025
322.00
339.00
305.00
322.00
322.00
0.00%
0
0.00
May 05, 2025
322.00
339.00
305.00
322.00
322.00
+0.63%
0
0.00
May 02, 2025
320.00
320.00
320.00
320.00
320.00
+1.59%
450
2.98
May 01, 2025
315.00
325.00
305.00
315.00
315.00
-1.56%
0
0.00
Apr 30, 2025
319.73
320.00
319.73
320.00
320.00
0.00%
600
4.23
Apr 29, 2025
320.00
320.00
319.79
320.00
320.00
0.00%
905
5.99
Apr 28, 2025
320.00
320.00
320.00
320.00
320.00
0.00%
0
0.00
Apr 25, 2025
320.00
320.00
320.00
320.00
320.00
0.00%
502
3.11
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis