Senvest Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 100 |
| 2026-01-27 | 361.50 | 361.50 | 357.50 | 357.50 | 357.50 | 500 |
| 2026-01-26 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 100 |
| 2026-01-23 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2026-01-22 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2026-01-21 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2026-01-20 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2026-01-19 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2026-01-16 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2026-01-15 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2026-01-14 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2026-01-13 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2026-01-12 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 300 |
| 2026-01-09 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2026-01-08 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2026-01-07 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2026-01-06 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2026-01-05 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2026-01-02 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2025-12-31 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2025-12-30 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2025-12-29 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2025-12-24 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2025-12-23 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2025-12-22 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2025-12-19 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2025-12-18 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 100 |
| 2025-12-17 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2025-12-16 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2025-12-15 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2025-12-12 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2025-12-11 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 100 |
| 2025-12-10 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | 0 |
| 2025-12-09 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | 0 |
| 2025-12-08 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | 0 |
| 2025-12-05 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | 100 |
| 2025-12-04 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-12-03 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-12-02 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-12-01 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-11-28 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-11-27 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-11-26 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-11-25 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-11-24 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-11-21 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 100 |
| 2025-11-20 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 200 |
| 2025-11-19 | 367.53 | 367.53 | 367.53 | 367.53 | 367.53 | 0 |
| 2025-11-18 | 367.53 | 367.53 | 367.53 | 367.53 | 367.53 | 100 |
| 2025-11-17 | 368.91 | 368.91 | 368.91 | 368.91 | 368.91 | 600 |
| 2025-11-14 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2025-11-13 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2025-11-12 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 500 |
| 2025-11-11 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 500 |
| 2025-11-10 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 100 |
| 2025-11-07 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 100 |
| 2025-11-06 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 100 |
| 2025-11-05 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-11-04 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-11-03 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 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.