Skip to main content
logo
Evertz Technologies Limited (TSX:ET)
Canada flag Canada · Delayed Price · Currency is CAD
16.48
0.00 (0.00%)
Jun 5, 2026, 4:00 PM EST

Evertz Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202616.5916.5916.3616.4816.48-23,562
Jun 4, 202616.5916.7016.2016.4816.481.92%61,601
Jun 3, 202616.4316.4316.1116.1716.17-2.24%7,108
Jun 2, 202616.4716.6016.4316.5416.540.24%3,768
Jun 1, 202616.7016.7016.2616.5016.500.24%12,654
May 29, 202616.4016.7016.0816.4616.460.92%66,338
May 28, 202616.4616.4616.3116.3116.31-0.91%2,926
May 27, 202615.9116.6015.9116.4616.460.86%26,573
May 26, 202615.8616.3815.8616.3216.321.30%8,286
May 25, 202616.0416.1916.0016.1116.110.44%8,095
May 22, 202616.0116.1215.9016.0416.040.31%3,876
May 21, 202616.0016.0815.9315.9915.990.06%7,314
May 20, 202616.0216.2415.9815.9815.98-0.87%6,776
May 19, 202616.6916.6916.1216.1216.12-2.42%8,852
May 15, 202616.4016.5216.3316.5216.52-11,790
May 14, 202616.3116.5716.3116.5216.52-40,385
May 13, 202615.9116.6015.9116.5216.52-0.18%59,774
May 12, 202616.1816.5516.1716.5516.550.67%11,155
May 11, 202616.2816.4416.1716.4416.440.86%16,653
May 8, 202616.1716.3016.1416.3016.301.12%7,937
May 7, 202615.9816.1715.9716.1216.120.62%15,534
May 6, 202615.9416.1015.9416.0216.02-0.25%11,732
May 5, 202616.1116.1615.9516.0616.06-0.12%24,007
May 4, 202615.9716.0815.8816.0816.08-0.56%32,362
May 1, 202615.6416.2715.6416.1716.171.06%28,406
Apr 30, 202616.0016.0415.9016.0016.00-17,806
Apr 29, 202616.0716.1615.9716.0016.00-0.50%25,572
Apr 28, 202616.3016.3015.9716.0816.080.50%10,738
Apr 27, 202616.2116.2115.8016.0016.00-1.54%33,263
Apr 24, 202616.4316.4316.0916.2516.25-0.25%22,330
Apr 23, 202616.5116.5316.2916.2916.29-2.16%14,524
Apr 22, 202616.6816.7216.6016.6516.65-0.30%31,545
Apr 21, 202616.1216.7516.1216.7016.700.54%21,347
Apr 20, 202616.5716.7615.8716.6116.61-0.78%27,774
Apr 17, 202616.7016.9816.6216.7416.740.48%62,123
Apr 16, 202616.6516.9316.5216.6616.660.06%47,024
Apr 15, 202616.7616.7616.5416.6516.650.97%27,718
Apr 14, 202616.4716.7616.4716.4916.49-0.66%19,245
Apr 13, 202616.3416.6016.2416.6016.602.28%29,664
Apr 10, 202616.4016.4116.1616.2316.23-0.86%31,615
Apr 9, 202616.4016.4016.2016.3716.37-0.06%9,030
Apr 8, 202616.2516.4716.0916.3816.381.42%57,914
Apr 7, 202616.3616.3716.1516.1516.150.62%15,526
Apr 6, 202616.2016.3116.0516.0516.05-0.62%25,078
Apr 2, 202615.9916.1515.8616.1516.150.81%2,733
Apr 1, 202616.1716.1715.8616.0216.02-0.56%29,622
Mar 31, 202616.3716.4316.0016.1116.11-1.10%20,237
Mar 30, 202616.0016.3516.0016.2916.291.81%77,742
Mar 27, 202616.0016.0215.9816.0016.00-0.25%10,861
Mar 26, 202616.0916.1915.9916.0416.04-0.62%14,216