Senvest Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | 0 |
| 2022-01-05 | 413.99 | 413.99 | 407.50 | 407.50 | 407.50 | 200 |
| 2022-01-04 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2021-12-31 | 415.00 | 415.00 | 400.61 | 410.00 | 410.00 | 1,200 |
| 2021-12-30 | 404.97 | 404.97 | 400.48 | 400.48 | 400.48 | 2,400 |
| 2021-12-29 | 399.97 | 399.97 | 399.97 | 399.97 | 399.97 | 3,200 |
| 2021-12-24 | 406.80 | 406.80 | 406.80 | 406.80 | 406.80 | 0 |
| 2021-12-23 | 407.97 | 407.97 | 403.96 | 406.80 | 406.80 | 800 |
| 2021-12-22 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2021-12-21 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2021-12-20 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2021-12-17 | 412.25 | 412.25 | 410.00 | 410.00 | 410.00 | 300 |
| 2021-12-16 | 412.25 | 412.25 | 412.25 | 412.25 | 412.25 | 200 |
| 2021-12-15 | 409.66 | 409.66 | 405.00 | 405.00 | 405.00 | 200 |
| 2021-12-14 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2021-12-13 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2021-12-10 | 411.00 | 412.00 | 411.00 | 412.00 | 412.00 | 900 |
| 2021-12-09 | 411.00 | 411.50 | 408.00 | 411.10 | 411.10 | 800 |
| 2021-12-08 | 408.60 | 408.60 | 408.60 | 408.60 | 408.60 | 0 |
| 2021-12-07 | 411.90 | 411.90 | 408.52 | 408.60 | 408.60 | 800 |
| 2021-12-06 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| 2021-12-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 400 |
| 2021-12-02 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 700 |
| 2021-12-01 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 300 |
| 2021-11-30 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | 700 |
| 2021-11-29 | 409.50 | 409.50 | 409.50 | 409.50 | 409.50 | 200 |
| 2021-11-26 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 400 |
| 2021-11-25 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2021-11-24 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 200 |
| 2021-11-23 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 400 |
| 2021-11-22 | 409.00 | 410.00 | 409.00 | 410.00 | 410.00 | 400 |
| 2021-11-19 | 409.47 | 409.47 | 409.00 | 409.00 | 409.00 | 400 |
| 2021-11-18 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 0 |
| 2021-11-17 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 0 |
| 2021-11-16 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 100 |
| 2021-11-15 | 409.00 | 409.00 | 407.00 | 407.00 | 407.00 | 300 |
| 2021-11-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 300 |
| 2021-11-11 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1,000 |
| 2021-11-10 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 100 |
| 2021-11-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 200 |
| 2021-11-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,400 |
| 2021-11-05 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 200 |
| 2021-11-04 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 100 |
| 2021-11-03 | 397.50 | 397.50 | 396.00 | 396.00 | 396.00 | 300 |
| 2021-11-02 | 387.50 | 394.73 | 387.50 | 394.73 | 394.73 | 200 |
| 2021-11-01 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2021-10-29 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2021-10-28 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2021-10-27 | 390.00 | 393.00 | 382.50 | 383.00 | 383.00 | 400 |
| 2021-10-26 | 393.00 | 393.00 | 392.00 | 392.00 | 392.00 | 900 |
| 2021-10-25 | 390.68 | 393.00 | 390.68 | 393.00 | 393.00 | 700 |
| 2021-10-22 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 400 |
| 2021-10-21 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 300 |
| 2021-10-20 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 100 |
| 2021-10-19 | 384.94 | 384.94 | 384.94 | 384.94 | 384.94 | 0 |
| 2021-10-18 | 384.94 | 384.94 | 384.94 | 384.94 | 384.94 | 0 |
| 2021-10-15 | 384.94 | 384.94 | 384.94 | 384.94 | 384.94 | 0 |
| 2021-10-14 | 389.00 | 391.00 | 384.56 | 384.94 | 384.94 | 1,600 |
← NewerPage 21 of 21 · 1,258 trading days
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.