Senvest Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2022-03-31 | 387.77 | 388.00 | 370.00 | 388.00 | 388.00 | 1,200 |
| 2022-03-30 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2022-03-29 | 395.00 | 396.00 | 395.00 | 396.00 | 396.00 | 300 |
| 2022-03-28 | 395.11 | 420.00 | 395.11 | 400.00 | 400.00 | 1,900 |
| 2022-03-25 | 400.00 | 404.99 | 393.00 | 403.97 | 403.97 | 1,200 |
| 2022-03-24 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 300 |
| 2022-03-23 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2022-03-22 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 100 |
| 2022-03-21 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2022-03-18 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2022-03-17 | 385.00 | 385.00 | 379.00 | 379.00 | 379.00 | 1,200 |
| 2022-03-16 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2022-03-15 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2022-03-14 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2022-03-11 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2022-03-10 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2022-03-09 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2022-03-08 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 100 |
| 2022-03-07 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-03-04 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1,300 |
| 2022-03-03 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2022-03-02 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 500 |
| 2022-03-01 | 387.01 | 387.01 | 387.01 | 387.01 | 387.01 | 0 |
| 2022-02-28 | 387.01 | 387.01 | 387.01 | 387.01 | 387.01 | 0 |
| 2022-02-25 | 387.01 | 387.01 | 387.01 | 387.01 | 387.01 | 100 |
| 2022-02-24 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2022-02-23 | 387.12 | 387.12 | 387.00 | 387.00 | 387.00 | 200 |
| 2022-02-22 | 399.33 | 400.00 | 387.00 | 387.00 | 387.00 | 700 |
| 2022-02-18 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2022-02-17 | 402.14 | 402.14 | 399.00 | 399.00 | 399.00 | 1,200 |
| 2022-02-16 | 404.88 | 405.00 | 404.88 | 404.88 | 404.88 | 900 |
| 2022-02-15 | 393.00 | 404.99 | 393.00 | 400.92 | 400.92 | 1,600 |
| 2022-02-14 | 375.01 | 375.01 | 375.01 | 375.01 | 375.01 | 0 |
| 2022-02-11 | 375.01 | 375.01 | 375.01 | 375.01 | 375.01 | 100 |
| 2022-02-10 | 377.12 | 377.12 | 377.12 | 377.12 | 377.12 | 0 |
| 2022-02-09 | 377.12 | 377.12 | 377.12 | 377.12 | 377.12 | 0 |
| 2022-02-08 | 377.12 | 377.12 | 377.12 | 377.12 | 377.12 | 0 |
| 2022-02-07 | 390.00 | 390.00 | 377.12 | 377.12 | 377.12 | 200 |
| 2022-02-04 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2022-02-03 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2022-02-02 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2022-02-01 | 383.65 | 383.65 | 383.00 | 383.00 | 383.00 | 200 |
| 2022-01-31 | 385.69 | 385.69 | 385.69 | 385.69 | 385.69 | 100 |
| 2022-01-28 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 600 |
| 2022-01-27 | 376.75 | 376.75 | 376.75 | 376.75 | 376.75 | 0 |
| 2022-01-26 | 376.75 | 376.75 | 376.75 | 376.75 | 376.75 | 200 |
| 2022-01-25 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-01-24 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | 1,400 |
| 2022-01-21 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 200 |
| 2022-01-20 | 413.00 | 415.00 | 409.00 | 409.00 | 409.00 | 1,400 |
| 2022-01-19 | 407.00 | 415.00 | 407.00 | 415.00 | 415.00 | 500 |
| 2022-01-18 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | 0 |
| 2022-01-17 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | 0 |
| 2022-01-14 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | 200 |
| 2022-01-13 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 100 |
| 2022-01-12 | 407.00 | 410.00 | 405.00 | 405.00 | 405.00 | 2,200 |
| 2022-01-11 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | 200 |
| 2022-01-10 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | 0 |
| 2022-01-07 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | 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.