Evertz Technologies Limited (EVTZF)
OTCMKTS · Delayed Price · Currency is USD
8.84
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
Evertz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | - |
| Jul 14, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -4.49% | 1,100 |
| Jul 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1,510 |
| Jul 7, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 3, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 2.32% | 4,100 |
| Jul 2, 2025 | 9.01 | 9.04 | 9.00 | 9.04 | 9.04 | -0.99% | 13,110 |
| Jul 1, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - | - |
| Jun 30, 2025 | 9.14 | 9.18 | 9.13 | 9.13 | 9.13 | 0.77% | 4,900 |
| Jun 27, 2025 | 9.13 | 9.14 | 9.06 | 9.06 | 9.06 | 0.67% | 10,800 |
| Jun 26, 2025 | 8.87 | 9.00 | 8.87 | 9.00 | 9.00 | 0.90% | 12,100 |
| Jun 25, 2025 | 8.91 | 8.92 | 8.91 | 8.92 | 8.92 | -1.33% | 1,200 |
| Jun 24, 2025 | 9.00 | 9.04 | 9.00 | 9.04 | 9.04 | 0.56% | 6,000 |
| Jun 23, 2025 | 8.98 | 8.99 | 8.98 | 8.99 | 8.99 | 0.22% | 3,700 |
| Jun 20, 2025 | 8.99 | 9.00 | 8.97 | 8.97 | 8.97 | 0.56% | 3,000 |
| Jun 18, 2025 | 8.96 | 8.96 | 8.89 | 8.92 | 8.92 | 0.28% | 4,000 |
| Jun 17, 2025 | 8.91 | 8.96 | 8.90 | 8.90 | 8.90 | -1.39% | 5,300 |
| Jun 16, 2025 | 8.90 | 9.02 | 8.90 | 9.02 | 9.02 | 2.15% | 3,000 |
| Jun 13, 2025 | 8.88 | 8.89 | 8.83 | 8.83 | 8.83 | -1.45% | 7,000 |
| Jun 12, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.11% | 3,300 |
| Jun 11, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.45% | 2,500 |
| Jun 10, 2025 | 8.92 | 8.93 | 8.89 | 8.93 | 8.93 | 0.90% | 5,200 |
| Jun 9, 2025 | 8.72 | 8.85 | 8.27 | 8.85 | 8.85 | 0.45% | 10,333 |
| Jun 6, 2025 | 8.80 | 8.81 | 8.80 | 8.81 | 8.81 | 0.23% | 3,200 |
| Jun 5, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 90 |
| Jun 4, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | - |
| Jun 3, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 15 |
| Jun 2, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | - |
| May 30, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | - |
| May 29, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.38% | 300 |
| May 28, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | 200 |
| May 27, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.46% | 1,400 |
| May 23, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| May 22, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 7 |
| May 21, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 198 |
| May 20, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 391 |
| May 19, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| May 16, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| May 15, 2025 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | 0.14% | 700 |
| May 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.12% | 2,100 |
| May 13, 2025 | 8.37 | 8.46 | 8.37 | 8.44 | 8.44 | 1.08% | 6,400 |
| May 12, 2025 | 8.24 | 8.35 | 8.24 | 8.35 | 8.35 | 1.46% | 4,200 |
| May 9, 2025 | 8.16 | 8.23 | 8.13 | 8.23 | 8.23 | 0.98% | 8,400 |
| May 8, 2025 | 8.14 | 8.24 | 8.11 | 8.15 | 8.15 | 1.12% | 5,700 |
| May 7, 2025 | 8.06 | 8.10 | 8.04 | 8.06 | 8.06 | 1.13% | 6,400 |
| May 6, 2025 | 7.95 | 7.98 | 7.95 | 7.97 | 7.97 | 0.38% | 3,000 |
| May 5, 2025 | 7.98 | 7.98 | 7.94 | 7.94 | 7.94 | -0.75% | 6,400 |
| May 2, 2025 | 7.94 | 8.03 | 7.94 | 8.00 | 8.00 | 0.63% | 8,214 |