The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Senvest Capital

  • SEC
  • TSX
  • Management and Diversified
  • Latest 145.51
  • Currency C$
  • Change 2.51
  • Percent Change 1.755 %
  • Volume 2,958
  • Fri Nov 21, 2014 03:53 PM EST TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 145.51 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 148.00 143.99 143.99 145.51 2,958
Nov 20 143.00 142.87 142.87 143.00 460
Nov 19 142.26 142.26 142.26 142.26 --
Nov 18 144.78 142.26 144.75 142.26 765
Nov 17 140.00 140.00 140.00 140.00 --
Nov 14 140.00 140.00 140.00 140.00 --
Nov 13 140.00 140.00 140.00 140.00 100
Nov 12 145.00 145.00 145.00 145.00 --
Nov 11 145.00 145.00 145.00 145.00 --
Nov 10 145.00 145.00 145.00 145.00 382
Nov 7 145.00 144.00 144.00 145.00 500
Nov 6 143.91 141.55 142.50 143.91 1,982
Nov 5 141.37 140.07 141.26 140.07 1,040
Nov 4 142.00 140.29 140.29 140.50 870
Nov 3 140.00 139.63 140.00 139.69 700
Oct 31 138.68 138.68 138.68 138.68 100
Oct 30 134.72 134.72 134.72 134.72 --
Oct 29 134.72 133.61 133.61 134.72 522
Oct 28 135.00 130.00 135.00 132.85 687
Oct 27 137.04 137.04 137.04 137.04 --
Oct 24 137.04 137.04 137.04 137.04 --
Oct 23 137.04 137.04 137.04 137.04 141
Oct 22 132.97 132.96 132.96 132.97 369
Oct 21 132.40 132.39 132.40 132.39 210
Oct 20 125.36 125.36 125.36 125.36 --
Oct 17 125.36 125.36 125.36 125.36 100
Oct 16 124.08 120.00 120.00 124.08 2,028
Oct 15 121.43 120.00 121.43 120.20 560
Oct 14 127.41 123.91 127.41 123.91 2,565
Oct 10 135.46 127.00 135.46 128.95 1,408
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.