Senvest Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | 200 |
| 2022-06-27 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-06-24 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-06-23 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-06-22 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-06-21 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-06-20 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 200 |
| 2022-06-17 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 100 |
| 2022-06-16 | 344.43 | 344.43 | 344.43 | 344.43 | 344.43 | 0 |
| 2022-06-15 | 344.43 | 344.43 | 344.43 | 344.43 | 344.43 | 0 |
| 2022-06-14 | 344.48 | 344.48 | 344.43 | 344.43 | 344.43 | 300 |
| 2022-06-13 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 100 |
| 2022-06-10 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2022-06-09 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2022-06-08 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1,000 |
| 2022-06-07 | 378.01 | 378.01 | 378.01 | 378.01 | 378.01 | 1,000 |
| 2022-06-06 | 378.01 | 378.01 | 378.01 | 378.01 | 378.01 | 200 |
| 2022-06-03 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-06-02 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
| 2022-06-01 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 300 |
| 2022-05-31 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,200 |
| 2022-05-30 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-27 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-26 | 373.00 | 374.00 | 360.00 | 360.00 | 360.00 | 800 |
| 2022-05-25 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2022-05-24 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 100 |
| 2022-05-20 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-05-19 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-05-18 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
| 2022-05-17 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-05-16 | 365.00 | 370.00 | 365.00 | 370.00 | 370.00 | 300 |
| 2022-05-13 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 600 |
| 2022-05-12 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 300 |
| 2022-05-11 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 100 |
| 2022-05-10 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-05-09 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-05-06 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-05-05 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 300 |
| 2022-05-04 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2022-05-03 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2022-05-02 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2022-04-29 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2022-04-28 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2022-04-27 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2022-04-26 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 100 |
| 2022-04-25 | 379.04 | 379.04 | 379.04 | 379.04 | 379.04 | 0 |
| 2022-04-22 | 372.00 | 379.04 | 372.00 | 379.04 | 379.04 | 300 |
| 2022-04-21 | 402.27 | 402.27 | 402.27 | 402.27 | 402.27 | 100 |
| 2022-04-20 | 404.00 | 404.00 | 402.99 | 402.99 | 402.99 | 400 |
| 2022-04-19 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 100 |
| 2022-04-18 | 395.04 | 395.04 | 395.04 | 395.04 | 395.04 | 0 |
| 2022-04-14 | 396.96 | 397.00 | 395.04 | 395.04 | 395.04 | 600 |
| 2022-04-13 | 396.52 | 397.00 | 396.52 | 397.00 | 397.00 | 500 |
| 2022-04-12 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2022-04-11 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 200 |
| 2022-04-08 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 100 |
| 2022-04-07 | 382.51 | 382.51 | 382.51 | 382.51 | 382.51 | 0 |
| 2022-04-06 | 382.51 | 382.51 | 382.51 | 382.51 | 382.51 | 0 |
| 2022-04-05 | 382.51 | 382.51 | 382.51 | 382.51 | 382.51 | 100 |
| 2022-04-04 | 370.67 | 370.67 | 370.67 | 370.67 | 370.67 | 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.