Evertz Technologies Limited (EVTZF)
OTCMKTS
· Delayed Price · Currency is USD
7.72
+0.08 (1.05%)
Apr 23, 2025, 3:59 PM EDT
Evertz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.70 | 7.77 | 7.68 | 7.72 | 7.72 | 1.05% | 6,300 |
| Apr 22, 2025 | 7.67 | 7.67 | 7.61 | 7.64 | 7.64 | 1.87% | 2,700 |
| Apr 21, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.96% | 1,400 |
| Apr 17, 2025 | 7.67 | 7.67 | 7.65 | 7.65 | 7.65 | - | 2,900 |
| Apr 16, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 2.55% | 4,400 |
| Apr 15, 2025 | 7.46 | 7.48 | 7.33 | 7.46 | 7.46 | 0.95% | 9,700 |
| Apr 14, 2025 | 7.48 | 7.52 | 7.39 | 7.39 | 7.39 | -0.67% | 8,100 |
| Apr 11, 2025 | 7.40 | 7.44 | 7.35 | 7.44 | 7.44 | 7.51% | 11,602 |
| Apr 10, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Apr 9, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.14% | 1,475 |
| Apr 8, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 3.21% | 3,000 |
| Apr 7, 2025 | 6.86 | 6.95 | 6.78 | 6.78 | 6.78 | -1.14% | 3,300 |
| Apr 4, 2025 | 6.94 | 6.94 | 6.86 | 6.86 | 6.86 | -6.03% | 1,000 |
| Apr 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Apr 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Apr 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 23 |
| Mar 28, 2025 | 7.48 | 7.48 | 7.30 | 7.30 | 7.30 | -2.80% | 1,580 |
| Mar 27, 2025 | 7.59 | 7.59 | 7.51 | 7.51 | 7.51 | -1.05% | 1,103 |
| Mar 26, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 557 |
| Mar 25, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 700 |
| Mar 24, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 1,500 |
| Mar 21, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -2.19% | 136 |
| Mar 20, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.44% | 100 |
| Mar 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 162 |
| Mar 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 200 |
| Mar 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 50 |
| Mar 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -5.56% | 100 |
| Mar 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | - | - |
| Mar 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | - | 400 |
| Mar 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | 1.00% | 100 |
| Mar 6, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.88 | - | 417 |
| Mar 5, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.88 | - | - |
| Mar 4, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.88 | - | 378 |
| Mar 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.88 | -1.35% | 100 |
| Feb 28, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 7.99 | 0.62% | 1,487 |
| Feb 27, 2025 | 8.04 | 8.08 | 7.98 | 8.08 | 7.94 | -2.06% | 2,465 |
| Feb 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | - | 180 |
| Feb 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | -2.48% | 1,013 |
| Feb 24, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.31 | - | - |
| Feb 21, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.31 | - | - |
| Feb 20, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.31 | - | 1,000 |
| Feb 19, 2025 | 8.43 | 8.46 | 8.43 | 8.46 | 8.31 | -0.59% | 2,005 |
| Feb 18, 2025 | 8.45 | 8.53 | 8.45 | 8.51 | 8.36 | 1.07% | 4,025 |
| Feb 14, 2025 | 8.41 | 8.42 | 8.41 | 8.42 | 8.27 | 0.84% | 6,000 |
| Feb 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.20 | 3.09% | 100 |
| Feb 12, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 7.96 | -0.61% | 200 |
| Feb 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.01 | -0.97% | 101 |
| Feb 10, 2025 | 8.10 | 8.23 | 8.05 | 8.23 | 8.08 | 2.24% | 7,800 |