Skip to main content
logo
Evertz Technologies Limited (TSX:ET)
Canada flag Canada · Delayed Price · Currency is CAD
16.80
-0.25 (-1.47%)
Jul 17, 2026, 4:00 PM EST

Evertz Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202617.4317.4316.8016.8016.80-1.47%19,356
Jul 16, 202617.2117.5217.0517.0517.05-1.96%31,780
Jul 15, 202617.3317.6217.1617.3917.39-0.63%56,307
Jul 14, 202617.6917.6917.4517.5017.50-0.28%29,256
Jul 13, 202617.7317.7717.5017.5517.55-0.79%24,896
Jul 10, 202617.9517.9617.3817.6917.69-0.79%36,350
Jul 9, 202617.4917.9617.4517.8317.832.06%35,655
Jul 8, 202617.7517.7517.3017.4717.47-1.91%21,343
Jul 7, 202617.9617.9617.6417.8117.811.08%37,443
Jul 6, 202618.4918.4917.5917.6217.62-3.69%52,581
Jul 3, 202619.0019.0018.3418.5018.30-2.22%46,691
Jul 2, 202619.2219.2218.5018.9218.71-0.94%141,172
Jun 30, 202616.5221.5016.3919.1018.8916.82%334,090
Jun 29, 202616.2716.7016.2716.3516.17-1.03%15,321
Jun 26, 202616.4516.7016.1816.5216.340.30%21,870
Jun 25, 202616.2516.5515.9016.4716.29-0.30%29,051
Jun 24, 202616.2016.6216.1116.5216.341.72%13,425
Jun 23, 202616.5116.5116.2416.2416.06-1.87%11,680
Jun 22, 202616.5016.7016.5016.5516.370.24%7,378
Jun 19, 202616.5516.6916.2816.5116.330.98%9,216
Jun 18, 202616.3016.3716.0216.3516.171.49%24,880
Jun 17, 202616.0016.2616.0016.1115.930.50%14,292
Jun 16, 202616.0516.1815.9116.0315.85-0.80%22,969
Jun 15, 202616.2516.4516.1516.1615.98-0.86%9,675
Jun 12, 202616.2916.4416.1716.3016.120.74%15,151
Jun 11, 202616.6216.8116.0816.1816.00-3.52%22,378
Jun 10, 202617.1018.1216.6316.7716.58-2.90%27,385
Jun 9, 202616.8317.3216.8317.2717.082.86%32,894
Jun 8, 202616.0116.8916.0116.7916.601.88%55,232
Jun 5, 202616.5916.5916.3616.4816.30-23,562
Jun 4, 202616.5916.7016.2016.4816.301.92%61,601
Jun 3, 202616.4316.4316.1116.1715.99-2.24%7,108
Jun 2, 202616.4716.6016.4316.5416.360.24%3,768
Jun 1, 202616.7016.7016.2616.5016.320.24%12,654
May 29, 202616.4016.7016.0816.4616.280.92%66,338
May 28, 202616.4616.4616.3116.3116.13-0.91%2,926
May 27, 202615.9116.6015.9116.4616.280.86%26,573
May 26, 202615.8616.3815.8616.3216.141.30%8,286
May 25, 202616.0416.1916.0016.1115.930.44%8,095
May 22, 202616.0116.1215.9016.0415.860.31%3,876
May 21, 202616.0016.0815.9315.9915.810.06%7,314
May 20, 202616.0216.2415.9815.9815.80-0.87%6,776
May 19, 202616.6916.6916.1216.1215.94-2.42%8,852
May 15, 202616.4016.5216.3316.5216.34-11,790
May 14, 202616.3116.5716.3116.5216.34-40,385
May 13, 202615.9116.6015.9116.5216.34-0.18%59,774
May 12, 202616.1816.5516.1716.5516.370.67%11,155
May 11, 202616.2816.4416.1716.4416.260.86%16,653
May 8, 202616.1716.3016.1416.3016.121.12%7,937
May 7, 202615.9816.1715.9716.1215.940.62%15,534