Senvest Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 0 |
| 2025-08-05 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 0 |
| 2025-08-01 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 0 |
| 2025-07-31 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 0 |
| 2025-07-30 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 0 |
| 2025-07-29 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 0 |
| 2025-07-28 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 0 |
| 2025-07-25 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 0 |
| 2025-07-24 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 0 |
| 2025-07-23 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 0 |
| 2025-07-22 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 0 |
| 2025-07-21 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 0 |
| 2025-07-18 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 0 |
| 2025-07-17 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | 200 |
| 2025-07-16 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | 0 |
| 2025-07-15 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | 0 |
| 2025-07-14 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | 0 |
| 2025-07-11 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | 0 |
| 2025-07-10 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | 0 |
| 2025-07-09 | 331.00 | 337.25 | 331.00 | 337.25 | 337.25 | 600 |
| 2025-07-08 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2025-07-07 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2025-07-04 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2025-07-03 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2025-07-02 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2025-06-30 | 335.34 | 335.34 | 331.00 | 331.00 | 331.00 | 200 |
| 2025-06-27 | 333.71 | 333.71 | 333.71 | 333.71 | 333.71 | 0 |
| 2025-06-26 | 333.71 | 333.71 | 333.71 | 333.71 | 333.71 | 0 |
| 2025-06-25 | 333.71 | 333.71 | 333.71 | 333.71 | 333.71 | 100 |
| 2025-06-24 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 100 |
| 2025-06-23 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-06-20 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-06-19 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-06-18 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 100 |
| 2025-06-17 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 100 |
| 2025-06-16 | 300.47 | 300.47 | 300.47 | 300.47 | 300.47 | 0 |
| 2025-06-13 | 300.47 | 300.47 | 300.47 | 300.47 | 300.47 | 0 |
| 2025-06-12 | 300.47 | 300.47 | 300.47 | 300.47 | 300.47 | 0 |
| 2025-06-11 | 300.47 | 300.47 | 300.47 | 300.47 | 300.47 | 0 |
| 2025-06-10 | 300.47 | 300.47 | 300.47 | 300.47 | 300.47 | 0 |
| 2025-06-09 | 300.47 | 300.47 | 300.47 | 300.47 | 300.47 | 100 |
| 2025-06-06 | 314.81 | 332.00 | 314.22 | 314.22 | 314.22 | 600 |
| 2025-06-05 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 200 |
| 2025-06-04 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-06-03 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-06-02 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-05-30 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-05-29 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-05-28 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-05-27 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 100 |
| 2025-05-26 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-05-23 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-05-22 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-05-21 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-05-20 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-05-16 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-05-15 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 100 |
| 2025-05-14 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-05-13 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 200 |
| 2025-05-12 | 322.00 | 322.00 | 307.50 | 307.50 | 307.50 | 200 |
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.