TSX, SEC End of Day and Historical Stock Data [Senvest Capital]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSX, SEC: Senvest Capital

29 Aug 2025

LAST: 364.0	CHANGE: 0.49	OPEN: 364.0	HIGH: 364.0	ASK: 249.0	VOLUME: 100
LAST: 364.0	CHG(%): 0.13	PREV: 364.5	LOW: 364.0	BID: 240.5

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	364.0	364.0	364.0	364.0	100
28 Aug 25	364.5	364.5	364.5	364.5	100
26 Aug 25	330.2	330.2	330.2	330.2	100
22 Aug 25	332.5	340.0	332.5	340.0	300
18 Aug 25	340.0	345.5	325.0	325.0	900
15 Aug 25	340.0	340.0	340.0	340.0	100

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Apr 22, 1999

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	344.74
MA10:	343.87
MA20:	333.88
MA50:	349.41
MA100:	347.21
STO9:	98.76
STO14:	98.76
RSI14:	67.65
WPR14:	-1.24
MTM14:	30.29
ROC14:	0.09
ATR:	8.41
Week High:	364.49
Week Low:	330.22
Month High:	364.49
Month Low:	325.00
Volatility:	21.70

RECENT DIVIDENDS

Date	Amount
30 Jul 2008	$0.15
09 Aug 2007	$0.15
11 Aug 2006	$0.15
11 Aug 2005	$0.15
04 Aug 2004	$0.04
30 Jul 2003	$0.15
31 Jul 2002	$0.15
31 Jul 2001	$0.15
10 Aug 2000	$0.15
28 Jul 1999	$0.04