Senvest Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-04-23 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-04-22 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 400 |
| 2026-04-21 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 100 |
| 2026-04-20 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | 0 |
| 2026-04-17 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | 0 |
| 2026-04-16 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | 100 |
| 2026-04-15 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-04-14 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-04-13 | 360.00 | 360.00 | 340.00 | 340.00 | 340.00 | 400 |
| 2026-04-10 | 341.00 | 360.07 | 341.00 | 360.07 | 360.07 | 200 |
| 2026-04-09 | 350.00 | 351.00 | 349.99 | 349.99 | 349.99 | 900 |
| 2026-04-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 200 |
| 2026-04-07 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-04-06 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 100 |
| 2026-04-02 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-04-01 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-03-31 | 345.00 | 345.00 | 331.00 | 331.00 | 331.00 | 400 |
| 2026-03-30 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 400 |
| 2026-03-27 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-26 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-25 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-24 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-23 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-20 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-19 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-18 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-17 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-16 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-13 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-12 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-11 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 300 |
| 2026-03-10 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-09 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-06 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-03-05 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 300 |
| 2026-03-04 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | 0 |
| 2026-03-03 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | 0 |
| 2026-03-02 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | 0 |
| 2026-02-27 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | 0 |
| 2026-02-26 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | 0 |
| 2026-02-25 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | 0 |
| 2026-02-24 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | 0 |
| 2026-02-23 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | 0 |
| 2026-02-20 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | 100 |
| 2026-02-19 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
| 2026-02-18 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
| 2026-02-17 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
| 2026-02-13 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
| 2026-02-12 | 365.00 | 365.00 | 360.00 | 363.00 | 363.00 | 300 |
| 2026-02-11 | 385.00 | 385.00 | 375.00 | 375.00 | 375.00 | 400 |
| 2026-02-10 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 100 |
| 2026-02-09 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2026-02-06 | 378.00 | 385.00 | 378.00 | 385.00 | 385.00 | 300 |
| 2026-02-05 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 800 |
| 2026-02-04 | 385.57 | 389.99 | 385.00 | 386.00 | 386.00 | 1,500 |
| 2026-02-03 | 368.22 | 368.22 | 360.01 | 360.01 | 360.01 | 200 |
| 2026-02-02 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 0 |
| 2026-01-30 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 0 |
| 2026-01-29 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 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.