Senvest Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 100 |
| 2025-10-30 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 100 |
| 2025-10-29 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 100 |
| 2025-10-28 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-10-27 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 300 |
| 2025-10-24 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-10-23 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-10-22 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-10-21 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-10-20 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-10-17 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
| 2025-10-16 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
| 2025-10-15 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-10-14 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-10-10 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-10-09 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-10-08 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-10-07 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-10-06 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 200 |
| 2025-10-03 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-10-02 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-10-01 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 300 |
| 2025-09-30 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2025-09-29 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 300 |
| 2025-09-26 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2025-09-25 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2025-09-24 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2025-09-23 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2025-09-22 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2025-09-19 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2025-09-18 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2025-09-17 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 200 |
| 2025-09-16 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | 200 |
| 2025-09-15 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | 100 |
| 2025-09-12 | 336.25 | 337.53 | 336.00 | 337.53 | 337.53 | 300 |
| 2025-09-11 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2025-09-10 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2025-09-09 | 351.52 | 351.52 | 335.00 | 335.00 | 335.00 | 300 |
| 2025-09-08 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-09-05 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-09-04 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-09-03 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-09-02 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 600 |
| 2025-08-29 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 100 |
| 2025-08-28 | 364.49 | 364.49 | 364.49 | 364.49 | 364.49 | 100 |
| 2025-08-27 | 330.22 | 330.22 | 330.22 | 330.22 | 330.22 | 0 |
| 2025-08-26 | 330.22 | 330.22 | 330.22 | 330.22 | 330.22 | 100 |
| 2025-08-25 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-08-22 | 332.46 | 340.00 | 332.46 | 340.00 | 340.00 | 300 |
| 2025-08-21 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-08-20 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-08-19 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-08-18 | 340.00 | 345.49 | 325.00 | 325.00 | 325.00 | 900 |
| 2025-08-15 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 100 |
| 2025-08-14 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2025-08-13 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2025-08-12 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2025-08-11 | 345.05 | 345.05 | 345.00 | 345.00 | 345.00 | 400 |
| 2025-08-08 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 100 |
| 2025-08-07 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 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.