Skip to main content
logo
Evertz Technologies Limited (TSX:ET)
Canada flag Canada · Delayed Price · Currency is CAD
15.39
-0.26 (-1.66%)
Aug 28, 2026, 4:00 PM EST

Evertz Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202615.5215.6515.3715.3915.39-1.66%47,016
Aug 27, 202615.9515.9515.6115.6515.650.26%13,890
Aug 26, 202615.6915.7715.5015.6115.61-0.64%38,996
Aug 25, 202615.9416.0315.5515.7115.71-1.81%28,232
Aug 24, 202616.2116.6015.9416.0016.00-2.20%63,089
Aug 21, 202616.3016.4516.2816.3616.360.55%8,367
Aug 20, 202616.2416.4416.2216.2716.27-1.03%20,673
Aug 19, 202616.3216.5116.2916.4416.440.55%44,814
Aug 18, 202616.4216.4216.2716.3516.35-0.43%28,022
Aug 17, 202616.3616.5916.2316.4216.42-0.36%38,430
Aug 14, 202616.5016.5316.3816.4816.48-0.12%11,099
Aug 13, 202616.3916.5016.3416.5016.500.67%30,118
Aug 12, 202616.6116.6816.2716.3916.39-1.56%48,963
Aug 11, 202616.5416.7216.5216.6516.65-11,864
Aug 10, 202616.6916.8016.5216.6516.65-0.72%20,882
Aug 7, 202616.6116.8116.5216.7716.771.57%14,784
Aug 6, 202616.4416.5916.3216.5116.510.12%24,452
Aug 5, 202616.6216.7316.4616.4916.49-1.85%38,294
Aug 4, 202616.0617.1516.0616.8016.804.67%98,697
Jul 31, 202616.1516.1516.0016.0516.05-0.68%20,187
Jul 30, 202616.4816.4816.1616.1616.16-1.22%12,550
Jul 29, 202616.1516.4716.0116.3616.361.43%72,870
Jul 28, 202616.1416.2016.0716.1316.13-0.12%40,318
Jul 27, 202616.1016.2016.0516.1516.150.12%56,977
Jul 24, 202616.1516.1916.1016.1316.130.19%48,480
Jul 23, 202616.3116.3416.1016.1016.10-2.13%40,475
Jul 22, 202616.6316.8416.4116.4516.45-1.14%22,363
Jul 21, 202616.7116.7516.6116.6416.64-0.60%22,554
Jul 20, 202616.8116.9516.6616.7416.74-0.36%30,997
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