Senvest Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-05-08 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-05-07 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-05-06 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-05-05 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-05-02 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 500 |
| 2025-05-01 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-04-30 | 319.73 | 320.00 | 319.73 | 320.00 | 320.00 | 600 |
| 2025-04-29 | 320.00 | 320.00 | 319.79 | 320.00 | 320.00 | 900 |
| 2025-04-28 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-04-25 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 500 |
| 2025-04-24 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-04-23 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-04-22 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-04-21 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-04-17 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 400 |
| 2025-04-16 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2025-04-15 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2025-04-14 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2025-04-11 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2025-04-10 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 600 |
| 2025-04-09 | 338.53 | 338.53 | 338.53 | 338.53 | 338.53 | 0 |
| 2025-04-08 | 338.53 | 338.53 | 338.53 | 338.53 | 338.53 | 0 |
| 2025-04-07 | 338.53 | 338.53 | 338.53 | 338.53 | 338.53 | 100 |
| 2025-04-04 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | 500 |
| 2025-04-03 | 355.62 | 355.62 | 353.60 | 353.60 | 353.60 | 600 |
| 2025-04-02 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-04-01 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1,000 |
| 2025-03-31 | 389.80 | 390.00 | 389.00 | 390.00 | 390.00 | 1,400 |
| 2025-03-28 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | 0 |
| 2025-03-27 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | 0 |
| 2025-03-26 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | 0 |
| 2025-03-25 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | 0 |
| 2025-03-24 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | 0 |
| 2025-03-21 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | 0 |
| 2025-03-20 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | 0 |
| 2025-03-19 | 390.00 | 390.00 | 388.19 | 388.19 | 388.19 | 500 |
| 2025-03-18 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 300 |
| 2025-03-17 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 200 |
| 2025-03-14 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-03-13 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-03-12 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-03-11 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-03-10 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-03-07 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 200 |
| 2025-03-06 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 100 |
| 2025-03-05 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 200 |
| 2025-03-04 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0 |
| 2025-03-03 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0 |
| 2025-02-28 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0 |
| 2025-02-27 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0 |
| 2025-02-26 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0 |
| 2025-02-25 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0 |
| 2025-02-24 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0 |
| 2025-02-21 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 200 |
| 2025-02-20 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0 |
| 2025-02-19 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0 |
| 2025-02-18 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 100 |
| 2025-02-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-02-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 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.