Skip to main content
logo
Evertz Technologies Limited (TSX:ET)
Canada flag Canada · Delayed Price · Currency is CAD
15.98
-0.02 (-0.13%)
Apr 28, 2026, 1:23 PM EST

Evertz Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.3016.3016.0816.12-0.75%1,843
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
Mar 25, 202616.0916.4916.0516.1416.14-0.43%37,672
Mar 24, 202616.2016.3316.1216.2116.210.06%8,301
Mar 23, 202615.9516.2915.9516.2016.200.43%32,724
Mar 20, 202616.3616.3615.9916.1316.13-1.16%24,044
Mar 19, 202616.2516.3316.0016.3216.32-0.61%27,596
Mar 18, 202616.1516.5016.1516.4216.421.99%28,276
Mar 17, 202616.1016.1116.0016.1016.100.63%32,388
Mar 16, 202615.9116.1115.9116.0016.000.19%29,456
Mar 13, 202615.8016.1415.8015.9715.970.76%65,720
Mar 12, 202616.0016.0015.8215.8515.650.38%22,818
Mar 11, 202616.0216.0215.7215.7915.59-1.25%47,886
Mar 10, 202615.7616.0215.7115.9915.78-0.62%31,753
Mar 9, 202615.9816.0915.5016.0915.880.56%61,773
Mar 6, 202615.9016.1015.8016.0015.790.25%58,435
Mar 5, 202616.0016.0015.7715.9615.75-0.56%46,492
Mar 4, 202616.1316.1315.9616.0515.840.06%16,357
Mar 3, 202615.7516.1115.5416.0415.830.25%32,925
Mar 2, 202616.0016.2315.9516.0015.79-1.48%15,634
Feb 27, 202616.1016.2416.0116.2416.031.31%37,653
Feb 26, 202616.0616.1615.9116.0315.82-0.25%24,917
Feb 25, 202616.1116.1916.0716.0715.860.19%13,706
Feb 24, 202616.0516.1616.0416.0415.83-7,387
Feb 23, 202616.1616.1615.8016.0415.830.12%11,220
Feb 20, 202615.8716.1615.7716.0215.811.59%24,644
Feb 19, 202615.7315.8715.6115.7715.57-0.13%17,684
Feb 18, 202615.3815.8715.3815.7915.591.87%42,498
Feb 17, 202615.0515.6615.0115.5015.303.33%72,538