Evertz Technologies Limited (TSX:ET)
Canada · Delayed Price · Currency is CAD 12.29
+0.15 (1.24%)
Oct 9, 2025, 4:00 PM EDT
Evertz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 12.16 | 12.29 | 12.06 | 12.29 | 12.29 | 1.24% | 248,116 |
| Oct 8, 2025 | 12.19 | 12.29 | 12.12 | 12.14 | 12.14 | - | 17,005 |
| Oct 7, 2025 | 12.11 | 12.21 | 12.09 | 12.14 | 12.14 | 0.08% | 13,317 |
| Oct 6, 2025 | 12.23 | 12.23 | 12.08 | 12.13 | 12.13 | 0.08% | 26,824 |
| Oct 3, 2025 | 12.16 | 12.21 | 12.12 | 12.12 | 12.12 | 0.25% | 9,000 |
| Oct 2, 2025 | 12.16 | 12.26 | 12.09 | 12.09 | 12.09 | -0.66% | 8,346 |
| Oct 1, 2025 | 12.10 | 12.31 | 12.07 | 12.17 | 12.17 | 1.42% | 11,200 |
| Sep 30, 2025 | 12.28 | 12.28 | 12.00 | 12.00 | 12.00 | -1.15% | 20,100 |
| Sep 29, 2025 | 12.04 | 12.18 | 12.00 | 12.14 | 12.14 | 0.58% | 22,500 |
| Sep 26, 2025 | 12.06 | 12.17 | 12.01 | 12.07 | 12.07 | -0.17% | 20,847 |
| Sep 25, 2025 | 12.29 | 12.29 | 12.02 | 12.09 | 12.09 | -1.14% | 32,100 |
| Sep 24, 2025 | 12.33 | 12.37 | 12.23 | 12.23 | 12.23 | -0.16% | 65,400 |
| Sep 23, 2025 | 12.32 | 12.32 | 12.20 | 12.25 | 12.25 | - | 44,642 |
| Sep 22, 2025 | 12.25 | 12.47 | 12.25 | 12.25 | 12.25 | -0.41% | 30,729 |
| Sep 19, 2025 | 12.34 | 12.34 | 12.25 | 12.30 | 12.30 | 0.24% | 21,325 |
| Sep 18, 2025 | 12.18 | 12.33 | 12.11 | 12.27 | 12.27 | 0.16% | 22,105 |
| Sep 17, 2025 | 12.46 | 12.46 | 12.25 | 12.25 | 12.05 | -0.33% | 65,300 |
| Sep 16, 2025 | 12.42 | 12.42 | 12.26 | 12.29 | 12.09 | -0.89% | 31,207 |
| Sep 15, 2025 | 12.27 | 12.42 | 12.23 | 12.40 | 12.20 | 2.56% | 48,400 |
| Sep 12, 2025 | 12.28 | 12.28 | 12.05 | 12.09 | 11.89 | -0.49% | 19,310 |
| Sep 11, 2025 | 12.10 | 12.57 | 12.10 | 12.15 | 11.95 | -0.74% | 43,827 |
| Sep 10, 2025 | 12.14 | 12.38 | 12.00 | 12.24 | 12.04 | 1.75% | 48,200 |
| Sep 9, 2025 | 12.01 | 12.13 | 12.00 | 12.03 | 11.83 | -0.41% | 15,734 |
| Sep 8, 2025 | 12.13 | 12.15 | 12.00 | 12.08 | 11.88 | -0.82% | 11,948 |
| Sep 5, 2025 | 12.44 | 12.44 | 12.17 | 12.18 | 11.98 | -0.98% | 12,823 |
| Sep 4, 2025 | 12.20 | 12.36 | 12.20 | 12.30 | 12.10 | 1.82% | 17,220 |
| Sep 3, 2025 | 12.15 | 12.25 | 12.08 | 12.08 | 11.88 | -1.39% | 12,902 |
| Sep 2, 2025 | 11.95 | 12.30 | 11.95 | 12.25 | 12.05 | 1.16% | 14,500 |
| Aug 29, 2025 | 12.04 | 12.12 | 12.00 | 12.11 | 11.91 | 0.58% | 15,140 |
| Aug 28, 2025 | 12.03 | 12.13 | 12.03 | 12.04 | 11.84 | -0.33% | 6,927 |
| Aug 27, 2025 | 12.08 | 12.12 | 12.06 | 12.08 | 11.88 | 0.17% | 2,818 |
| Aug 26, 2025 | 12.15 | 12.15 | 12.03 | 12.06 | 11.86 | 0.42% | 5,200 |
| Aug 25, 2025 | 12.07 | 12.11 | 12.01 | 12.01 | 11.81 | -1.15% | 8,000 |
| Aug 22, 2025 | 12.16 | 12.21 | 12.07 | 12.15 | 11.95 | 1.42% | 16,100 |
| Aug 21, 2025 | 12.00 | 12.07 | 11.98 | 11.98 | 11.78 | - | 23,700 |
| Aug 20, 2025 | 12.03 | 12.03 | 11.98 | 11.98 | 11.78 | -0.17% | 22,300 |
| Aug 19, 2025 | 12.09 | 12.17 | 11.97 | 12.00 | 11.80 | -1.40% | 18,700 |
| Aug 18, 2025 | 12.12 | 12.17 | 12.01 | 12.17 | 11.97 | 1.08% | 21,700 |
| Aug 15, 2025 | 12.19 | 12.19 | 11.99 | 12.04 | 11.84 | - | 13,100 |
| Aug 14, 2025 | 12.00 | 12.12 | 12.00 | 12.04 | 11.84 | 0.33% | 13,700 |
| Aug 13, 2025 | 12.05 | 12.19 | 12.00 | 12.00 | 11.80 | -0.83% | 8,900 |
| Aug 12, 2025 | 11.99 | 12.20 | 11.99 | 12.10 | 11.90 | 1.00% | 11,500 |
| Aug 11, 2025 | 12.14 | 12.15 | 11.98 | 11.98 | 11.78 | -0.58% | 23,300 |
| Aug 8, 2025 | 12.21 | 12.29 | 12.04 | 12.05 | 11.85 | -1.31% | 9,400 |
| Aug 7, 2025 | 12.22 | 12.26 | 12.08 | 12.21 | 12.01 | - | 18,100 |
| Aug 6, 2025 | 12.25 | 12.26 | 12.08 | 12.21 | 12.01 | 0.58% | 10,900 |
| Aug 5, 2025 | 12.33 | 12.33 | 12.09 | 12.14 | 11.94 | 1.00% | 14,700 |
| Aug 1, 2025 | 12.04 | 12.13 | 11.92 | 12.02 | 11.82 | -0.25% | 23,400 |
| Jul 31, 2025 | 12.16 | 12.23 | 12.05 | 12.05 | 11.85 | -0.66% | 16,400 |
| Jul 30, 2025 | 12.43 | 12.43 | 12.12 | 12.13 | 11.93 | -1.38% | 8,400 |