Senvest Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 200 |
| 2024-05-24 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 200 |
| 2024-05-23 | 325.01 | 325.01 | 325.00 | 325.00 | 325.00 | 1,100 |
| 2024-05-22 | 324.99 | 325.00 | 324.99 | 325.00 | 325.00 | 1,100 |
| 2024-05-21 | 310.00 | 325.00 | 310.00 | 325.00 | 325.00 | 2,100 |
| 2024-05-17 | 290.10 | 290.10 | 290.00 | 290.00 | 290.00 | 1,200 |
| 2024-05-16 | 291.05 | 291.05 | 290.00 | 290.00 | 290.00 | 1,100 |
| 2024-05-15 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 2024-05-14 | 290.10 | 290.10 | 290.00 | 290.00 | 290.00 | 900 |
| 2024-05-13 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | 1,600 |
| 2024-05-10 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-05-09 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-05-08 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-05-07 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-05-06 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-05-03 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-05-02 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-05-01 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-04-30 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-04-29 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 2024-04-26 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-25 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-24 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-23 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-22 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-19 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-18 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-17 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-16 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-15 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-12 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-11 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
| 2024-04-10 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-09 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-08 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-05 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-04 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-03 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-02 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-04-01 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
| 2024-03-28 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-03-27 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-03-26 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
| 2024-03-25 | 280.01 | 280.01 | 280.01 | 280.01 | 280.01 | 0 |
| 2024-03-22 | 280.01 | 280.01 | 280.01 | 280.01 | 280.01 | 100 |
| 2024-03-21 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2024-03-20 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 600 |
| 2024-03-19 | 298.00 | 298.00 | 296.00 | 296.13 | 296.13 | 600 |
| 2024-03-18 | 294.36 | 294.36 | 294.36 | 294.36 | 294.36 | 300 |
| 2024-03-15 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2024-03-14 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2024-03-13 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2024-03-12 | 310.00 | 315.00 | 310.00 | 315.00 | 315.00 | 400 |
| 2024-03-11 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2024-03-08 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2024-03-07 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| 2024-03-06 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 300 |
| 2024-03-05 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 300 |
| 2024-03-04 | 314.50 | 315.00 | 314.50 | 315.00 | 315.00 | 200 |
| 2024-03-01 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.