Senvest Capital Inc. (TSX:SEC)
Canada
· Delayed Price · Currency is CAD 364.75
+13.75 (3.92%)
Dec 5, 2025, 10:22 AM EST
Senvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | 3.92% | 100 |
| Nov 21, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - | 110 |
| Nov 20, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -4.50% | 210 |
| Nov 18, 2025 | 367.53 | 367.53 | 367.53 | 367.53 | 367.53 | -0.37% | 100 |
| Nov 17, 2025 | 368.91 | 368.91 | 368.91 | 368.91 | 368.91 | -1.62% | 602 |
| Nov 12, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 500 |
| Nov 11, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 500 |
| Nov 10, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 102 |
| Nov 7, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0.27% | 101 |
| Nov 6, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 100 |
| Oct 31, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 100 |
| Oct 30, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 105 |
| Oct 29, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 1.08% | 100 |
| Oct 27, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 323 |
| Oct 17, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 100 |
| Oct 16, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2.78% | 118 |
| Oct 6, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 210 |
| Oct 1, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.10% | 312 |
| Sep 29, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | 250 |
| Sep 17, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.07% | 150 |
| Sep 16, 2025 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | - | 198 |
| Sep 15, 2025 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | 7.92% | 101 |
| Sep 12, 2025 | 336.25 | 337.53 | 336.00 | 337.53 | 337.53 | 0.76% | 300 |
| Sep 9, 2025 | 351.52 | 351.52 | 335.00 | 335.00 | 335.00 | -6.94% | 280 |
| Sep 2, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.10% | 602 |
| Aug 29, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.13% | 100 |
| Aug 28, 2025 | 364.49 | 364.49 | 364.49 | 364.49 | 364.49 | 10.38% | 101 |
| Aug 26, 2025 | 330.22 | 330.22 | 330.22 | 330.22 | 330.22 | -2.88% | 100 |
| Aug 22, 2025 | 332.46 | 340.00 | 332.46 | 340.00 | 340.00 | 4.62% | 300 |
| Aug 18, 2025 | 340.00 | 345.49 | 325.00 | 325.00 | 325.00 | -4.41% | 900 |
| Aug 15, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -1.45% | 100 |
| Aug 11, 2025 | 345.05 | 345.05 | 345.00 | 345.00 | 345.00 | - | 400 |
| Aug 8, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -0.80% | 114 |
| Jul 17, 2025 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 3.12% | 202 |
| Jul 9, 2025 | 331.00 | 337.25 | 331.00 | 337.25 | 337.25 | 1.89% | 601 |
| Jun 30, 2025 | 335.34 | 335.34 | 331.00 | 331.00 | 331.00 | -0.81% | 200 |
| Jun 25, 2025 | 333.71 | 333.71 | 333.71 | 333.71 | 333.71 | 2.68% | 100 |
| Jun 24, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1.56% | 112 |
| Jun 18, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.59% | 102 |
| Jun 17, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 4.84% | 100 |
| Jun 9, 2025 | 300.47 | 300.47 | 300.47 | 300.47 | 300.47 | -4.38% | 110 |
| Jun 6, 2025 | 314.81 | 332.00 | 314.22 | 314.22 | 314.22 | -5.36% | 610 |