Senvest Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-12-16 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-12-15 | 340.28 | 340.28 | 340.00 | 340.00 | 340.00 | 1,000 |
| 2022-12-14 | 339.50 | 341.50 | 339.15 | 341.50 | 341.50 | 1,800 |
| 2022-12-13 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 100 |
| 2022-12-12 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-12-09 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-12-08 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-12-07 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 200 |
| 2022-12-06 | 344.99 | 344.99 | 344.98 | 344.99 | 344.99 | 800 |
| 2022-12-05 | 340.00 | 340.00 | 335.00 | 335.00 | 335.00 | 1,000 |
| 2022-12-02 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-12-01 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-11-30 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 400 |
| 2022-11-29 | 325.71 | 325.71 | 325.71 | 325.71 | 325.71 | 100 |
| 2022-11-28 | 317.00 | 322.50 | 317.00 | 322.50 | 322.50 | 700 |
| 2022-11-25 | 317.81 | 317.81 | 317.81 | 317.81 | 317.81 | 0 |
| 2022-11-24 | 317.81 | 317.81 | 317.81 | 317.81 | 317.81 | 0 |
| 2022-11-23 | 317.81 | 317.81 | 317.81 | 317.81 | 317.81 | 100 |
| 2022-11-22 | 317.00 | 317.81 | 317.00 | 317.81 | 317.81 | 400 |
| 2022-11-21 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2022-11-18 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2022-11-17 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2022-11-16 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 100 |
| 2022-11-15 | 315.23 | 315.23 | 315.23 | 315.23 | 315.23 | 0 |
| 2022-11-14 | 315.23 | 315.23 | 315.23 | 315.23 | 315.23 | 100 |
| 2022-11-11 | 313.99 | 315.23 | 313.99 | 315.23 | 315.23 | 900 |
| 2022-11-10 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2022-11-09 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2022-11-08 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2022-11-07 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2022-11-04 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2022-11-03 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2022-11-02 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2022-11-01 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2022-10-31 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2022-10-28 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2022-10-27 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2022-10-26 | 292.75 | 292.75 | 289.00 | 289.00 | 289.00 | 700 |
| 2022-10-25 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2022-10-24 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2022-10-21 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2022-10-20 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2022-10-19 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2022-10-18 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2022-10-17 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2022-10-14 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2022-10-13 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 100 |
| 2022-10-12 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 0 |
| 2022-10-11 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 0 |
| 2022-10-07 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 0 |
| 2022-10-06 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 0 |
| 2022-10-05 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 0 |
| 2022-10-04 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 0 |
| 2022-10-03 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 0 |
| 2022-09-30 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 0 |
| 2022-09-29 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 0 |
| 2022-09-28 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 0 |
| 2022-09-27 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 0 |
| 2022-09-26 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 100 |
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.