tiprankstipranks
Senvest Capital Inc (TSE:SEC)
TSX:SEC
Canadian Market
SEC
Senvest Capital
RESEARCH TOOLSreports
Want to see TSE:SEC full AI Analyst Report?

Senvest Capital (SEC) Historical Prices

12 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
440.00
450.00
430.00
440.00
440.00
0.00%
0
0.00
Sep 10, 2026
440.00
450.00
430.00
440.00
440.00
+0.86%
0
0.00
Sep 09, 2026
436.25
450.00
422.50
436.25
436.25
0.00%
0
0.00
Sep 08, 2026
436.25
450.00
422.50
436.25
436.25
0.00%
0
0.00
Sep 07, 2026
436.25
450.00
422.50
436.25
436.25
0.00%
0
0.00
Sep 04, 2026
436.25
450.00
422.50
436.25
436.25
0.00%
0
0.00
Sep 03, 2026
436.25
450.00
422.50
436.25
436.25
-0.85%
0
0.00
Sep 02, 2026
440.00
440.00
440.00
440.00
440.00
0.00%
200
1.77
Sep 01, 2026
440.00
440.00
440.00
440.00
440.00
+0.57%
175
1.52
Aug 31, 2026
437.50
450.00
425.00
437.50
437.50
-0.57%
0
0.00
Aug 28, 2026
440.00
440.00
440.00
440.00
440.00
+0.57%
103
0.85
Aug 27, 2026
435.00
437.50
435.00
437.50
437.50
+0.57%
505
4.47
Aug 26, 2026
435.00
435.00
435.00
435.00
435.00
0.00%
0
0.00
Aug 25, 2026
435.00
435.00
435.00
435.00
435.00
0.00%
0
0.00
Aug 24, 2026
435.00
435.00
435.00
435.00
435.00
0.00%
0
0.00
Aug 21, 2026
435.00
435.00
435.00
435.00
435.00
0.00%
0
0.00
Aug 20, 2026
435.00
435.00
435.00
435.00
435.00
+1.16%
100
0.69
Aug 19, 2026
430.00
430.00
430.00
430.00
430.00
0.00%
0
0.00
Aug 18, 2026
430.00
430.00
430.00
430.00
430.00
0.00%
101
0.61
Aug 17, 2026
430.00
430.00
430.00
430.00
430.00
0.00%
0
0.00
Aug 14, 2026
430.00
430.00
430.00
430.00
430.00
0.00%
0
0.00
Aug 13, 2026
430.00
430.00
430.00
430.00
430.00
0.00%
0
0.00
Aug 12, 2026
430.00
430.00
430.00
430.00
430.00
0.00%
0
0.00
Aug 11, 2026
430.00
430.00
430.00
430.00
430.00
0.00%
0
0.00
Aug 10, 2026
430.00
430.00
430.00
430.00
430.00
0.00%
0
0.00
Aug 07, 2026
430.00
430.00
430.00
430.00
430.00
0.00%
0
0.00
Aug 06, 2026
430.00
430.00
430.00
430.00
430.00
0.00%
0
0.00
Aug 05, 2026
430.00
430.00
430.00
430.00
430.00
+11.33%
222
1.28
Aug 04, 2026
386.25
386.25
386.25
386.25
386.25
0.00%
0
0.00
Aug 03, 2026
386.25
386.25
386.25
386.25
386.25
0.00%
0
0.00
Jul 31, 2026
386.25
386.25
386.25
386.25
386.25
-4.38%
135
0.78
Jul 30, 2026
403.93
429.85
378.00
403.93
403.93
0.00%
0
0.00
Jul 29, 2026
403.93
429.85
378.00
403.93
403.93
0.00%
0
0.00
Jul 28, 2026
403.93
429.85
378.00
403.93
403.93
0.00%
0
0.00
Jul 27, 2026
403.93
429.85
378.00
403.93
403.93
+0.98%
0
0.00
Jul 24, 2026
400.00
400.00
400.00
400.00
400.00
0.00%
0
0.00
Jul 23, 2026
400.00
400.00
400.00
400.00
400.00
0.00%
0
0.00
Jul 22, 2026
400.00
400.00
400.00
400.00
400.00
0.00%
0
0.00
Jul 21, 2026
400.00
400.00
400.00
400.00
400.00
0.00%
0
0.00
Jul 20, 2026
400.00
400.00
400.00
400.00
400.00
0.00%
0
0.00
Jul 17, 2026
400.00
400.00
400.00
400.00
400.00
-3.26%
3,001
22.26
Jul 16, 2026
413.50
427.00
400.00
413.50
413.50
-1.02%
0
0.00
Jul 15, 2026
417.75
430.00
405.50
417.75
417.75
+3.02%
0
0.00
Jul 14, 2026
405.50
405.50
405.50
405.50
405.50
+0.12%
100
0.74
Jul 13, 2026
405.00
405.00
405.00
405.00
405.00
+1.22%
243
1.86
Jul 10, 2026
400.13
419.00
381.25
400.13
400.13
+1.30%
0
0.00
Jul 09, 2026
395.00
395.00
395.00
395.00
395.00
0.00%
0
0.00
Jul 08, 2026
395.00
395.00
395.00
395.00
395.00
-1.25%
100
0.65
Jul 07, 2026
400.00
400.00
400.00
400.00
400.00
-3.73%
100
0.65
Jul 06, 2026
415.50
430.00
401.00
415.50
415.50
+0.74%
0
0.00
Rows:
50