SEC.TO - Senvest Capital Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018248.74248.74248.74248.74248.74-
Jan 18, 2018248.74248.74248.74248.74248.74-
Jan 17, 2018248.85248.85248.74248.74248.741,400
Jan 16, 2018248.73248.73248.73248.73248.73-
Jan 15, 2018248.73248.73248.73248.73248.73100
Jan 12, 2018250.00250.00248.73248.73248.731,300
Jan 11, 2018250.05250.05250.00250.00250.001,300
Jan 10, 2018250.00250.00250.00250.00250.00-
Jan 09, 2018250.00250.00250.00250.00250.00-
Jan 08, 2018250.00250.00250.00250.00250.00100
Jan 05, 2018247.50250.00247.50250.00250.009,100
Jan 04, 2018249.12249.12247.50247.50247.50500
Jan 03, 2018249.12249.12249.12249.12249.12-
Jan 02, 2018249.11249.12249.11249.12249.12300
Dec 29, 2017249.10249.10249.10249.10249.10-
Dec 28, 2017249.00249.10249.00249.10249.10700
Dec 27, 2017247.45247.45247.45247.45247.45-
Dec 22, 2017247.49248.00247.45247.45247.451,200
Dec 21, 2017245.00247.00245.00247.00247.001,000
Dec 20, 2017245.00245.00244.00244.00244.00300
Dec 19, 2017240.01240.01240.01240.01240.01100
Dec 18, 2017242.00243.01242.00243.00243.00400
Dec 15, 2017246.99247.00245.00247.00247.003,000
Dec 14, 2017245.00245.00245.00245.00245.00200
Dec 13, 2017245.00245.00245.00245.00245.00800
Dec 12, 2017245.00245.00245.00245.00245.00-
Dec 11, 2017245.00245.00245.00245.00245.00800
Dec 08, 2017245.00245.00245.00245.00245.00400
Dec 07, 2017245.00245.00244.99245.00245.001,300
Dec 06, 2017245.00245.00245.00245.00245.001,000
Dec 05, 2017245.00245.00245.00245.00245.00-
Dec 04, 2017245.00245.00245.00245.00245.00-
Dec 01, 2017245.00245.00245.00245.00245.00-
Nov 30, 2017245.00245.00245.00245.00245.00-
Nov 29, 2017241.50245.00241.50245.00245.00900
Nov 28, 2017239.49241.49239.49241.49241.49300
Nov 27, 2017239.39239.50239.39239.49239.491,500
Nov 24, 2017235.70235.70235.70235.70235.70-
Nov 23, 2017235.70235.70235.70235.70235.70-
Nov 22, 2017235.70235.70235.70235.70235.70-
Nov 21, 2017235.66235.70235.66235.70235.70900
Nov 20, 2017235.66235.66235.66235.66235.661,100
Nov 17, 2017235.66235.66235.66235.66235.66100
Nov 16, 2017235.12236.50235.11235.65235.651,600
Nov 15, 2017235.99236.44235.10235.11235.111,400
Nov 14, 2017239.99239.99235.01235.59235.591,300
Nov 13, 2017233.06240.01233.06239.99239.993,800
Nov 10, 2017239.67240.25239.67240.00240.001,800
Nov 09, 2017240.00240.10240.00240.10240.10300
Nov 08, 2017240.01240.01240.00240.00240.001,000
Nov 07, 2017240.08240.08240.08240.08240.08400
Nov 06, 2017240.02240.02240.00240.00240.001,200
Nov 03, 2017240.01240.01240.00240.00240.001,100
Nov 02, 2017246.07246.07244.76244.76244.76200
Nov 01, 2017246.42246.42246.42246.42246.42-
Oct 31, 2017246.42246.42246.42246.42246.42-
Oct 30, 2017246.42246.42246.42246.42246.42-
Oct 27, 2017246.42246.42246.42246.42246.42-
Oct 26, 2017246.42246.42246.42246.42246.42100
Oct 25, 2017239.65239.65239.65239.65239.65-
Oct 24, 2017239.65239.65239.65239.65239.65-
Oct 23, 2017239.65239.65239.65239.65239.65-
Oct 20, 2017239.66239.66239.65239.65239.651,100
Oct 19, 2017239.54239.65239.54239.65239.65200
Oct 18, 2017240.74240.74240.74240.74240.74-
Oct 17, 2017240.74240.74240.74240.74240.74-
Oct 16, 2017247.99247.99240.59240.74240.74400
Oct 13, 2017240.01240.01240.01240.01240.01-
Oct 12, 2017240.01240.01240.01240.01240.01-
Oct 11, 2017240.01240.01240.01240.01240.01100
Oct 10, 2017234.23234.23234.23234.23234.23-
Oct 06, 2017234.23234.23234.23234.23234.23-
Oct 05, 2017234.23234.23234.23234.23234.23-
Oct 04, 2017234.23234.23234.23234.23234.23400
Oct 03, 2017239.57240.00239.57240.00240.00800
Oct 02, 2017226.11226.11226.11226.11226.11-
Sep 29, 2017226.11226.11226.11226.11226.11400
Sep 28, 2017229.99230.00229.99230.00230.00500
Sep 27, 2017224.99234.00224.99234.00234.001,000
Sep 26, 2017220.00220.00220.00220.00220.00-
Sep 25, 2017220.00220.00220.00220.00220.00100
Sep 22, 2017220.00220.00220.00220.00220.00-
Sep 21, 2017220.00220.00220.00220.00220.00800
Sep 20, 2017219.01219.01218.89219.00219.001,900
Sep 19, 2017219.95219.95219.95219.95219.95500
Sep 18, 2017219.00219.00219.00219.00219.00-
Sep 15, 2017218.01219.00218.00219.00219.001,000
Sep 14, 2017217.98218.00217.97218.00218.002,600
Sep 13, 2017212.00212.00212.00212.00212.00-
Sep 12, 2017212.00212.00212.00212.00212.00-
Sep 11, 2017212.00212.00212.00212.00212.00-
Sep 08, 2017212.00212.00212.00212.00212.00-
Sep 07, 2017212.00212.00212.00212.00212.00100
Sep 06, 2017212.00212.00212.00212.00212.00-
Sep 05, 2017212.00212.01212.00212.00212.00600
Sep 01, 2017210.00211.99210.00211.99211.99500
Aug 31, 2017209.03209.03209.03209.03209.03-
Aug 30, 2017209.03209.03209.03209.03209.03-
Aug 29, 2017209.03209.03209.03209.03209.03-
Aug 28, 2017209.03209.03209.03209.03209.03100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...