Evertz Technologies Limited (TSX:ET)
11.50
+0.17 (1.50%)
May 9, 2025, 4:00 PM EDT
Evertz Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 11.38 | 11.50 | 11.28 | 11.50 | 11.50 | 1.50% | 26,932 |
May 8, 2025 | 11.12 | 11.37 | 11.12 | 11.33 | 11.33 | 1.34% | 26,534 |
May 7, 2025 | 11.04 | 11.20 | 11.04 | 11.18 | 11.18 | 1.91% | 20,300 |
May 6, 2025 | 10.85 | 11.02 | 10.85 | 10.97 | 10.97 | -0.09% | 14,300 |
May 5, 2025 | 11.03 | 11.03 | 10.89 | 10.98 | 10.98 | -0.18% | 13,400 |
May 2, 2025 | 11.00 | 11.11 | 10.85 | 11.00 | 11.00 | 0.73% | 36,600 |
May 1, 2025 | 10.91 | 11.07 | 10.91 | 10.92 | 10.92 | -0.46% | 15,200 |
Apr 30, 2025 | 10.91 | 10.97 | 10.78 | 10.97 | 10.97 | 0.27% | 24,426 |
Apr 29, 2025 | 10.82 | 10.94 | 10.81 | 10.94 | 10.94 | 2.15% | 13,900 |
Apr 28, 2025 | 10.75 | 10.81 | 10.71 | 10.71 | 10.71 | -0.83% | 18,819 |
Apr 25, 2025 | 10.80 | 10.85 | 10.70 | 10.80 | 10.80 | 0.47% | 23,630 |
Apr 24, 2025 | 10.87 | 10.88 | 10.69 | 10.75 | 10.75 | -0.09% | 25,800 |
Apr 23, 2025 | 10.59 | 10.78 | 10.59 | 10.76 | 10.76 | 1.80% | 16,320 |
Apr 22, 2025 | 10.48 | 10.65 | 10.48 | 10.57 | 10.57 | 1.05% | 27,700 |
Apr 21, 2025 | 10.62 | 10.62 | 10.34 | 10.46 | 10.46 | -0.66% | 13,900 |
Apr 17, 2025 | 10.56 | 10.67 | 10.43 | 10.53 | 10.53 | -1.03% | 21,317 |
Apr 16, 2025 | 10.43 | 10.75 | 10.43 | 10.64 | 10.64 | 2.41% | 30,005 |
Apr 15, 2025 | 10.21 | 10.47 | 10.18 | 10.39 | 10.39 | 1.56% | 27,100 |
Apr 14, 2025 | 10.35 | 10.47 | 10.17 | 10.23 | 10.23 | -1.45% | 23,309 |
Apr 11, 2025 | 10.41 | 10.42 | 10.21 | 10.38 | 10.38 | 2.47% | 16,600 |
Apr 10, 2025 | 10.31 | 10.43 | 10.13 | 10.13 | 10.13 | -3.06% | 34,300 |
Apr 9, 2025 | 9.69 | 10.46 | 9.66 | 10.45 | 10.45 | 8.07% | 47,500 |
Apr 8, 2025 | 9.71 | 10.08 | 9.67 | 9.67 | 9.67 | -0.21% | 25,200 |
Apr 7, 2025 | 9.50 | 9.95 | 9.45 | 9.69 | 9.69 | -1.02% | 33,100 |
Apr 4, 2025 | 10.23 | 10.23 | 9.55 | 9.79 | 9.79 | -2.88% | 91,416 |
Apr 3, 2025 | 10.42 | 10.43 | 10.05 | 10.08 | 10.08 | -4.09% | 72,523 |
Apr 2, 2025 | 10.53 | 10.53 | 10.39 | 10.51 | 10.51 | 1.35% | 27,800 |
Apr 1, 2025 | 10.20 | 10.65 | 10.01 | 10.37 | 10.37 | 0.78% | 69,600 |
Mar 31, 2025 | 10.51 | 10.51 | 10.26 | 10.29 | 10.29 | -1.44% | 41,000 |
Mar 28, 2025 | 10.71 | 10.76 | 10.39 | 10.44 | 10.44 | -2.88% | 43,231 |
Mar 27, 2025 | 10.83 | 10.87 | 10.70 | 10.75 | 10.75 | -1.01% | 40,543 |
Mar 26, 2025 | 11.00 | 11.03 | 10.83 | 10.86 | 10.86 | -0.91% | 23,200 |
Mar 25, 2025 | 11.04 | 11.04 | 10.96 | 10.96 | 10.96 | -1.35% | 19,726 |
Mar 24, 2025 | 11.05 | 11.12 | 10.97 | 11.11 | 11.11 | 1.37% | 15,400 |
Mar 21, 2025 | 10.91 | 11.03 | 10.89 | 10.96 | 10.96 | -0.81% | 19,119 |
Mar 20, 2025 | 10.89 | 11.16 | 10.89 | 11.05 | 11.05 | 1.19% | 19,700 |
Mar 19, 2025 | 10.94 | 11.03 | 10.88 | 10.92 | 10.92 | 0.46% | 13,442 |
Mar 18, 2025 | 10.95 | 10.97 | 10.87 | 10.87 | 10.87 | -0.82% | 13,800 |
Mar 17, 2025 | 11.01 | 11.04 | 10.89 | 10.96 | 10.96 | -0.45% | 32,719 |
Mar 14, 2025 | 11.01 | 11.07 | 10.93 | 11.01 | 11.01 | 0.36% | 18,000 |
Mar 13, 2025 | 11.18 | 11.18 | 10.87 | 10.97 | 10.97 | -2.66% | 37,522 |
Mar 12, 2025 | 11.31 | 11.37 | 11.18 | 11.27 | 11.07 | 0.54% | 26,027 |
Mar 11, 2025 | 11.25 | 11.32 | 11.17 | 11.21 | 11.01 | -0.53% | 18,400 |
Mar 10, 2025 | 11.57 | 11.57 | 11.15 | 11.27 | 11.07 | -0.35% | 43,110 |
Mar 7, 2025 | 11.81 | 11.81 | 11.13 | 11.31 | 11.11 | 1.16% | 15,714 |
Mar 6, 2025 | 11.60 | 11.69 | 11.15 | 11.18 | 10.98 | -2.53% | 42,300 |
Mar 5, 2025 | 11.29 | 11.55 | 11.28 | 11.47 | 11.27 | 1.50% | 9,925 |
Mar 4, 2025 | 11.32 | 11.44 | 11.00 | 11.30 | 11.10 | -0.96% | 43,200 |
Mar 3, 2025 | 11.72 | 11.72 | 11.31 | 11.41 | 11.21 | -2.65% | 21,549 |
Feb 28, 2025 | 11.94 | 11.94 | 11.58 | 11.72 | 11.51 | 0.34% | 16,500 |