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	0	0	350	350	350	2	350	CS
4	20	6.06060606061	330	350	330	78	342.81434059	CS
12	25	7.69230769231	325	350	319.51	95	331.43041376	CS
26	20	6.06060606061	330	350	319.51	170	336.83151229	CS
52	40	12.9032258065	310	350	280.01	159	324.48169562	CS
156	-60	-14.6341463415	410	420	279	149	348.39543467	CS
260	175	100	175	420	100	359	281.23115836	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1729719600	325	-5	-1.52	325	325	325	200
1729633200	330	0	0.00	330	330	330	0
1729546800	330	0	0.00	330	330	330	100
1729287600	330	0	0.00	330	330	330	0
1729201200	330	5	1.54	330	330	330	100
1729114800	325	0	0.00	325	325	325	200
1729028400	325	0	0.00	325	325	325	0
1728682800	325	0	0.00	325	325	325	0
1728596400	325	0	0.00	325	325	325	200
1728510000	325	0	0.00	325	325	325	100
1728423600	325	0	0.00	325	325	325	65
1728337200	325	0	0.00	325	325	325	1
1728078000	325	0	0.00	325	325	325	0
1727991600	325	0	0.00	325	325	325	0
1727905200	325	0	0.00	325	325	325	0
1727818800	325	0	0.00	325	325	325	0
1727732400	325	0	0.00	325	325	325	20
1727473200	325	-3	-0.91	325	325	325	105
1727386800	328	0	0.00	328	328	328	4
1727300400	328	0	0.00	328	328	328	0
1727214000	328	0	0.00	328	328	328	0
1727127600	328	0	0.00	328	328	328	2

Senvest Capital

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