Senvest Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 3,000 |
| 2026-07-16 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | 0 |
| 2026-07-15 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | 0 |
| 2026-07-14 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | 100 |
| 2026-07-13 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 200 |
| 2026-07-10 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-07-09 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-07-08 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 100 |
| 2026-07-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2026-07-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2026-06-30 | 400.95 | 401.00 | 400.95 | 401.00 | 401.00 | 400 |
| 2026-06-29 | 398.01 | 398.01 | 398.01 | 398.01 | 398.01 | 0 |
| 2026-06-26 | 398.01 | 398.01 | 398.01 | 398.01 | 398.01 | 400 |
| 2026-06-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 200 |
| 2026-06-24 | 398.25 | 398.25 | 398.25 | 398.25 | 398.25 | 0 |
| 2026-06-23 | 398.25 | 398.25 | 398.25 | 398.25 | 398.25 | 0 |
| 2026-06-22 | 398.25 | 398.25 | 398.25 | 398.25 | 398.25 | 100 |
| 2026-06-19 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2026-06-18 | 393.00 | 398.00 | 393.00 | 398.00 | 398.00 | 700 |
| 2026-06-17 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 0 |
| 2026-06-16 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 100 |
| 2026-06-15 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 200 |
| 2026-06-12 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-06-11 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-06-10 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-06-09 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-06-08 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-06-05 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-06-04 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 300 |
| 2026-06-03 | 401.15 | 401.15 | 401.15 | 401.15 | 401.15 | 300 |
| 2026-06-02 | 401.00 | 401.15 | 401.00 | 401.15 | 401.15 | 200 |
| 2026-06-01 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2026-05-29 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 1,400 |
| 2026-05-28 | 395.01 | 395.01 | 395.01 | 395.01 | 395.01 | 400 |
| 2026-05-27 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-05-26 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 300 |
| 2026-05-25 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2026-05-22 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 400 |
| 2026-05-21 | 382.00 | 385.00 | 382.00 | 385.00 | 385.00 | 900 |
| 2026-05-20 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2026-05-19 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 400 |
| 2026-05-15 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 300 |
| 2026-05-14 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-05-13 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-05-12 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-05-11 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-05-08 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-05-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-05-06 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-05-05 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-05-04 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 200 |
| 2026-05-01 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-04-30 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-04-29 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-04-28 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-04-27 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 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.