Senvest Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2025-02-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 400 |
| 2025-02-10 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-02-07 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-02-06 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 200 |
| 2025-02-05 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-02-04 | 389.99 | 390.00 | 389.99 | 390.00 | 390.00 | 400 |
| 2025-02-03 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 0 |
| 2025-01-31 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 0 |
| 2025-01-30 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 0 |
| 2025-01-29 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 0 |
| 2025-01-28 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 1,500 |
| 2025-01-27 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1,100 |
| 2025-01-24 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 100 |
| 2025-01-23 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-01-22 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-01-21 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 100 |
| 2025-01-20 | 381.50 | 381.50 | 378.00 | 378.00 | 378.00 | 600 |
| 2025-01-17 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 0 |
| 2025-01-16 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 0 |
| 2025-01-15 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 0 |
| 2025-01-14 | 382.50 | 382.50 | 382.49 | 382.50 | 382.50 | 1,100 |
| 2025-01-13 | 390.02 | 390.02 | 390.02 | 390.02 | 390.02 | 100 |
| 2025-01-10 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-01-09 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-01-08 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-01-07 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-01-06 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 700 |
| 2025-01-03 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 100 |
| 2025-01-02 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 700 |
| 2024-12-31 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 500 |
| 2024-12-30 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 300 |
| 2024-12-27 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 100 |
| 2024-12-24 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-12-23 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-12-20 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-12-19 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-12-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-12-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-12-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-12-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-12-12 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 200 |
| 2024-12-11 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2024-12-10 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2024-12-09 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2024-12-06 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2024-12-05 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 500 |
| 2024-12-04 | 344.05 | 344.05 | 344.05 | 344.05 | 344.05 | 100 |
| 2024-12-03 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2024-12-02 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2024-11-29 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | 300 |
| 2024-11-28 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 100 |
| 2024-11-27 | 335.00 | 336.00 | 335.00 | 336.00 | 336.00 | 200 |
| 2024-11-26 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 100 |
| 2024-11-25 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-11-22 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-11-21 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 200 |
| 2024-11-20 | 320.01 | 330.00 | 319.51 | 330.00 | 330.00 | 1,200 |
| 2024-11-19 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2024-11-18 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 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.