Evertz Technologies Limited (TSX:ET)
Canada flag Canada · Delayed Price · Currency is CAD
11.50
+0.17 (1.50%)
May 9, 2025, 4:00 PM EDT

Evertz Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202511.3811.5011.2811.5011.501.50%26,932
May 8, 202511.1211.3711.1211.3311.331.34%26,534
May 7, 202511.0411.2011.0411.1811.181.91%20,300
May 6, 202510.8511.0210.8510.9710.97-0.09%14,300
May 5, 202511.0311.0310.8910.9810.98-0.18%13,400
May 2, 202511.0011.1110.8511.0011.000.73%36,600
May 1, 202510.9111.0710.9110.9210.92-0.46%15,200
Apr 30, 202510.9110.9710.7810.9710.970.27%24,426
Apr 29, 202510.8210.9410.8110.9410.942.15%13,900
Apr 28, 202510.7510.8110.7110.7110.71-0.83%18,819
Apr 25, 202510.8010.8510.7010.8010.800.47%23,630
Apr 24, 202510.8710.8810.6910.7510.75-0.09%25,800
Apr 23, 202510.5910.7810.5910.7610.761.80%16,320
Apr 22, 202510.4810.6510.4810.5710.571.05%27,700
Apr 21, 202510.6210.6210.3410.4610.46-0.66%13,900
Apr 17, 202510.5610.6710.4310.5310.53-1.03%21,317
Apr 16, 202510.4310.7510.4310.6410.642.41%30,005
Apr 15, 202510.2110.4710.1810.3910.391.56%27,100
Apr 14, 202510.3510.4710.1710.2310.23-1.45%23,309
Apr 11, 202510.4110.4210.2110.3810.382.47%16,600
Apr 10, 202510.3110.4310.1310.1310.13-3.06%34,300
Apr 9, 20259.6910.469.6610.4510.458.07%47,500
Apr 8, 20259.7110.089.679.679.67-0.21%25,200
Apr 7, 20259.509.959.459.699.69-1.02%33,100
Apr 4, 202510.2310.239.559.799.79-2.88%91,416
Apr 3, 202510.4210.4310.0510.0810.08-4.09%72,523
Apr 2, 202510.5310.5310.3910.5110.511.35%27,800
Apr 1, 202510.2010.6510.0110.3710.370.78%69,600
Mar 31, 202510.5110.5110.2610.2910.29-1.44%41,000
Mar 28, 202510.7110.7610.3910.4410.44-2.88%43,231
Mar 27, 202510.8310.8710.7010.7510.75-1.01%40,543
Mar 26, 202511.0011.0310.8310.8610.86-0.91%23,200
Mar 25, 202511.0411.0410.9610.9610.96-1.35%19,726
Mar 24, 202511.0511.1210.9711.1111.111.37%15,400
Mar 21, 202510.9111.0310.8910.9610.96-0.81%19,119
Mar 20, 202510.8911.1610.8911.0511.051.19%19,700
Mar 19, 202510.9411.0310.8810.9210.920.46%13,442
Mar 18, 202510.9510.9710.8710.8710.87-0.82%13,800
Mar 17, 202511.0111.0410.8910.9610.96-0.45%32,719
Mar 14, 202511.0111.0710.9311.0111.010.36%18,000
Mar 13, 202511.1811.1810.8710.9710.97-2.66%37,522
Mar 12, 202511.3111.3711.1811.2711.070.54%26,027
Mar 11, 202511.2511.3211.1711.2111.01-0.53%18,400
Mar 10, 202511.5711.5711.1511.2711.07-0.35%43,110
Mar 7, 202511.8111.8111.1311.3111.111.16%15,714
Mar 6, 202511.6011.6911.1511.1810.98-2.53%42,300
Mar 5, 202511.2911.5511.2811.4711.271.50%9,925
Mar 4, 202511.3211.4411.0011.3011.10-0.96%43,200
Mar 3, 202511.7211.7211.3111.4111.21-2.65%21,549
Feb 28, 202511.9411.9411.5811.7211.510.34%16,500