Senvest Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 0 |
| 2023-03-16 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 200 |
| 2023-03-15 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 0 |
| 2023-03-14 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 0 |
| 2023-03-13 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 0 |
| 2023-03-10 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 0 |
| 2023-03-09 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 100 |
| 2023-03-08 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 0 |
| 2023-03-07 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 0 |
| 2023-03-06 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 0 |
| 2023-03-03 | 327.06 | 327.06 | 327.00 | 327.00 | 327.00 | 400 |
| 2023-03-02 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | 1,000 |
| 2023-03-01 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-02-28 | 335.01 | 335.01 | 335.00 | 335.00 | 335.00 | 200 |
| 2023-02-27 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-02-24 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-02-23 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 500 |
| 2023-02-22 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-02-21 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-02-17 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-02-16 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-02-15 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 100 |
| 2023-02-14 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-02-13 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-02-10 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-02-09 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-02-08 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 200 |
| 2023-02-07 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2023-02-06 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2023-02-03 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2023-02-02 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2023-02-01 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2023-01-31 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2023-01-30 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2023-01-27 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2023-01-26 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2023-01-25 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2023-01-24 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2023-01-23 | 329.00 | 345.00 | 329.00 | 336.50 | 336.50 | 3,300 |
| 2023-01-20 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2023-01-19 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2023-01-18 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2023-01-17 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2023-01-16 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2023-01-13 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 200 |
| 2023-01-12 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 200 |
| 2023-01-11 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2023-01-10 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2023-01-09 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2023-01-06 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2023-01-05 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2023-01-04 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2023-01-03 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2022-12-30 | 315.00 | 324.00 | 315.00 | 324.00 | 324.00 | 200 |
| 2022-12-29 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-12-28 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 500 |
| 2022-12-23 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 100 |
| 2022-12-22 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-12-21 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 300 |
| 2022-12-20 | 339.93 | 339.93 | 339.93 | 339.93 | 339.93 | 600 |
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.