Skip to main content
logo
Evertz Technologies Limited (TSX:ET)
Canada flag Canada · Delayed Price · Currency is CAD
16.52
+0.05 (0.30%)
Jun 26, 2026, 4:00 PM EST

Evertz Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.4516.7016.1816.5216.520.30%21,870
Jun 25, 202616.2516.5515.9016.4716.47-0.30%29,051
Jun 24, 202616.2016.6216.1116.5216.521.72%13,425
Jun 23, 202616.5116.5116.2416.2416.24-1.87%11,680
Jun 22, 202616.5016.7016.5016.5516.550.24%7,378
Jun 19, 202616.5516.6916.2816.5116.510.98%9,216
Jun 18, 202616.3016.3716.0216.3516.351.49%24,880
Jun 17, 202616.0016.2616.0016.1116.110.50%14,292
Jun 16, 202616.0516.1815.9116.0316.03-0.80%22,969
Jun 15, 202616.2516.4516.1516.1616.16-0.86%9,675
Jun 12, 202616.2916.4416.1716.3016.300.74%15,151
Jun 11, 202616.6216.8116.0816.1816.18-3.52%22,378
Jun 10, 202617.1018.1216.6316.7716.77-2.90%27,385
Jun 9, 202616.8317.3216.8317.2717.272.86%32,894
Jun 8, 202616.0116.8916.0116.7916.791.88%55,232
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