Senvest Capital Inc Historical Data - SEC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Senvest Capital Inc (SEC)
Senvest Capital Inc (SEC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	7.5	1.96078431373	382.5	390	378	150	378.33288948	CS
4	30	8.33333333333	360	395	360	238	382.6263518	CS
12	65	20	325	395	319.51	161	357.84124695	CS
26	60	18.1818181818	330	395	319.51	101	350.36883952	CS
52	80	25.8064516129	310	395	280.01	176	330.70355257	CS
156	-8	-2.01005025126	398	420	279	139	342.95061887	CS
260	209.89	116.534340125	180.11	420	100	362	284.03790302	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737672000	380	0	0.00	380	380	380	0
1737585600	380	0	0.00	380	380	380	0
1737499200	380	2	0.53	380	380	380	125
1737412800	378	-4.5	-1.18	381.5	381.5	378	626
1737153600	382.5	0	0.00	382.5	382.5	382.5	0
1737067200	382.5	0	0.00	382.5	382.5	382.5	4
1736980800	382.5	0	0.00	382.5	382.5	382.5	0
1736894400	382.5	-7.52	-1.93	382.5	382.5	382.5	1100
1736808000	390.02	-4.98	-1.26	390.02	390.02	390.02	100
1736548800	395	0	0.00	395	395	395	6
1736462400	395	0	0.00	395	395	395	0
1736376000	395	0	0.00	395	395	395	121
1736289600	395	0	0.00	395	395	395	70
1736203200	395	0	0.00	395	395	395	705
1735944000	395	20	5.33	395	395	395	100
1735857600	375	-5	-1.32	375	375	375	700
1735684800	380	0	0.00	380	380	380	516
1735598400	380	20	5.56	380	380	380	251
1735339200	360	10	2.86	360	360	360	107
1735080000	350	0	0.00	350	350	350	0
1734993600	350	0	0.00	350	350	350	0
1734734400	350	0	0.00	350	350	350	1
1734648000	350	0	0.00	350	350	350	0
1734561600	350	0	0.00	350	350	350	0
1734475200	350	0	0.00	350	350	350	2
1734388800	350	0	0.00	350	350	350	0
1734129600	350	0	0.00	350	350	350	7
1734043200	350	6	1.74	350	350	350	219
1733956800	344	0	0.00	344	344	344	1
1733870400	344	0	0.00	344	344	344	0
1733784000	344	0	0.00	344	344	344	0
1733524800	344	0	0.00	344	344	344	58
1733438400	344	-0.05	-0.01	344	344	344	500
1733352000	344.05	-0.95	-0.28	344.05	344.05	344.05	100
1733265600	345	0	0.00	345	345	345	0
1733179200	345	0	0.00	345	345	345	0
1732920000	345	6	1.77	340	345	340	275
1732833600	339	3	0.89	339	339	339	100
1732747200	336	6	1.82	335	336	335	200
1732660800	330	0	0.00	330	330	330	100
1732574400	330	0	0.00	330	330	330	0
1732315200	330	0	0.00	330	330	330	0
1732228800	330	0	0.00	330	330	330	193
1732142400	330	5	1.54	320.01	330	319.51	1222
1732056000	325	0	0.00	325	325	325	0
1731969600	325	0	0.00	325	325	325	0
1731710400	325	0	0.00	325	325	325	1000
1731624000	325	0	0.00	325	325	325	0
1731537600	325	0	0.00	325	325	325	103
1731451200	325	0	0.00	325	325	325	200
1731364800	325	0	0.00	325	325	325	0
1731105600	325	0	0.00	325	325	325	10
1731019200	325	0	0.00	325	325	325	0
1730932800	325	0	0.00	325	325	325	40
1730846400	325	0	0.00	325	325	325	100
1730760000	325	0	0.00	325	325	325	0
1730497200	325	0	0.00	325	325	325	52
1730410800	325	0	0.00	325	325	325	0
1730324400	325	0	0.00	325	325	325	0
1730238000	325	0	0.00	325	325	325	0
1730151600	325	0	0.00	325	325	325	0
1729892400	325	0	0.00	325	325	325	10
1729806000	325	0	0.00	325	325	325	0

Senvest Capital

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions