Senvest Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 315.01 | 315.01 | 315.00 | 315.00 | 315.00 | 800 |
| 2022-09-22 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2022-09-21 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2022-09-20 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2022-09-19 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2022-09-16 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2022-09-15 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 100 |
| 2022-09-14 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | 0 |
| 2022-09-13 | 362.08 | 362.08 | 341.50 | 341.50 | 341.50 | 300 |
| 2022-09-12 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2022-09-09 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2022-09-08 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2022-09-07 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2022-09-06 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2022-09-02 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 100 |
| 2022-09-01 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2022-08-31 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2022-08-30 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 500 |
| 2022-08-29 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2022-08-26 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2022-08-25 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 100 |
| 2022-08-24 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | 0 |
| 2022-08-23 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | 0 |
| 2022-08-22 | 342.00 | 350.00 | 338.50 | 338.50 | 338.50 | 700 |
| 2022-08-19 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 800 |
| 2022-08-18 | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | 900 |
| 2022-08-17 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 700 |
| 2022-08-16 | 318.10 | 334.47 | 318.10 | 334.47 | 334.47 | 900 |
| 2022-08-15 | 318.11 | 318.11 | 318.11 | 318.11 | 318.11 | 0 |
| 2022-08-12 | 318.11 | 318.11 | 318.11 | 318.11 | 318.11 | 100 |
| 2022-08-11 | 339.17 | 339.17 | 339.17 | 339.17 | 339.17 | 0 |
| 2022-08-10 | 339.17 | 339.17 | 339.17 | 339.17 | 339.17 | 100 |
| 2022-08-09 | 339.17 | 339.17 | 339.17 | 339.17 | 339.17 | 100 |
| 2022-08-08 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-08-05 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-08-04 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-08-03 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-08-02 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-07-29 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-07-28 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-07-27 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-07-26 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-07-25 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-07-22 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-07-21 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-07-20 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-07-19 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-07-18 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-07-15 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-07-14 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 0 |
| 2022-07-13 | 335.38 | 345.62 | 335.38 | 345.62 | 345.62 | 600 |
| 2022-07-12 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 300 |
| 2022-07-11 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-07-08 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-07-07 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-07-06 | 335.00 | 340.00 | 335.00 | 340.00 | 340.00 | 600 |
| 2022-07-05 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | 0 |
| 2022-07-04 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | 0 |
| 2022-06-30 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | 0 |
| 2022-06-29 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | 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.