Evertz Technologies Limited (TSX:ET)
Canada
· Delayed Price · Currency is CAD 16.00
+0.04 (0.25%)
At close: Mar 6, 2026
Evertz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.90 | 16.10 | 15.80 | 16.00 | 16.00 | 0.25% | 58,435 |
| Mar 5, 2026 | 16.00 | 16.00 | 15.77 | 15.96 | 15.96 | -0.56% | 46,492 |
| Mar 4, 2026 | 16.13 | 16.13 | 15.96 | 16.05 | 16.05 | 0.06% | 16,357 |
| Mar 3, 2026 | 15.75 | 16.11 | 15.54 | 16.04 | 16.04 | 0.25% | 32,925 |
| Mar 2, 2026 | 16.00 | 16.23 | 15.95 | 16.00 | 16.00 | -1.48% | 15,634 |
| Feb 27, 2026 | 16.10 | 16.24 | 16.01 | 16.24 | 16.24 | 1.31% | 37,653 |
| Feb 26, 2026 | 16.06 | 16.16 | 15.91 | 16.03 | 16.03 | -0.25% | 24,917 |
| Feb 25, 2026 | 16.11 | 16.19 | 16.07 | 16.07 | 16.07 | 0.19% | 10,706 |
| Feb 24, 2026 | 16.05 | 16.16 | 16.04 | 16.04 | 16.04 | - | 7,387 |
| Feb 23, 2026 | 16.16 | 16.16 | 15.80 | 16.04 | 16.04 | 0.12% | 11,220 |
| Feb 20, 2026 | 15.87 | 16.16 | 15.77 | 16.02 | 16.02 | 1.59% | 24,644 |
| Feb 19, 2026 | 15.73 | 15.87 | 15.61 | 15.77 | 15.77 | -0.13% | 17,684 |
| Feb 18, 2026 | 15.38 | 15.87 | 15.38 | 15.79 | 15.79 | 1.87% | 42,498 |
| Feb 17, 2026 | 15.05 | 15.66 | 15.01 | 15.50 | 15.50 | 3.33% | 72,538 |
| Feb 13, 2026 | 14.95 | 15.06 | 14.73 | 15.00 | 15.00 | 1.28% | 12,614 |
| Feb 12, 2026 | 15.01 | 15.01 | 14.67 | 14.81 | 14.81 | -0.07% | 21,918 |
| Feb 11, 2026 | 15.08 | 15.09 | 14.73 | 14.82 | 14.82 | -0.67% | 9,364 |
| Feb 10, 2026 | 14.89 | 15.14 | 14.80 | 14.92 | 14.92 | 0.54% | 44,957 |
| Feb 9, 2026 | 14.42 | 14.88 | 14.42 | 14.84 | 14.84 | 2.13% | 17,006 |
| Feb 6, 2026 | 14.12 | 14.61 | 14.12 | 14.53 | 14.53 | 1.68% | 26,693 |
| Feb 5, 2026 | 14.57 | 14.58 | 14.19 | 14.29 | 14.29 | -2.92% | 47,103 |
| Feb 4, 2026 | 14.69 | 14.76 | 14.63 | 14.72 | 14.72 | 0.20% | 13,222 |
| Feb 3, 2026 | 14.89 | 14.89 | 14.59 | 14.69 | 14.69 | 0.48% | 16,545 |
| Feb 2, 2026 | 14.42 | 14.80 | 14.42 | 14.62 | 14.62 | 1.11% | 39,250 |
| Jan 30, 2026 | 14.57 | 14.57 | 14.40 | 14.46 | 14.46 | -0.55% | 24,514 |
| Jan 29, 2026 | 14.70 | 14.70 | 14.33 | 14.54 | 14.54 | -0.95% | 34,905 |
| Jan 28, 2026 | 14.80 | 14.80 | 14.46 | 14.68 | 14.68 | -0.14% | 21,284 |
| Jan 27, 2026 | 14.42 | 14.70 | 14.42 | 14.70 | 14.70 | 2.15% | 21,330 |
| Jan 26, 2026 | 14.20 | 14.74 | 14.20 | 14.39 | 14.39 | 1.70% | 38,422 |
| Jan 23, 2026 | 14.37 | 14.37 | 14.11 | 14.15 | 14.15 | -0.14% | 18,413 |
| Jan 22, 2026 | 14.30 | 14.31 | 14.17 | 14.17 | 14.17 | -0.98% | 16,453 |
| Jan 21, 2026 | 14.10 | 14.49 | 14.07 | 14.31 | 14.31 | 1.20% | 60,791 |
| Jan 20, 2026 | 13.98 | 14.15 | 13.97 | 14.14 | 14.14 | 1.00% | 23,077 |
| Jan 19, 2026 | 14.11 | 14.19 | 13.95 | 14.00 | 14.00 | -0.50% | 34,403 |
| Jan 16, 2026 | 13.77 | 14.12 | 13.76 | 14.07 | 14.07 | 2.18% | 28,499 |
| Jan 15, 2026 | 13.69 | 13.77 | 13.62 | 13.77 | 13.77 | 1.18% | 39,347 |
| Jan 14, 2026 | 13.69 | 13.71 | 13.56 | 13.61 | 13.61 | 0.67% | 49,179 |
| Jan 13, 2026 | 13.61 | 13.61 | 13.48 | 13.52 | 13.52 | -0.59% | 12,134 |
| Jan 12, 2026 | 13.79 | 13.79 | 13.54 | 13.60 | 13.60 | -0.22% | 13,395 |
| Jan 9, 2026 | 13.76 | 13.78 | 13.63 | 13.63 | 13.63 | -1.16% | 13,274 |
| Jan 8, 2026 | 13.65 | 13.79 | 13.62 | 13.79 | 13.79 | 1.85% | 27,000 |
| Jan 7, 2026 | 14.00 | 14.00 | 13.48 | 13.54 | 13.54 | -0.59% | 20,107 |
| Jan 6, 2026 | 13.72 | 13.80 | 13.62 | 13.62 | 13.62 | -1.38% | 8,278 |
| Jan 5, 2026 | 13.84 | 13.91 | 13.63 | 13.81 | 13.81 | -0.93% | 21,333 |
| Jan 2, 2026 | 13.89 | 13.95 | 13.83 | 13.94 | 13.94 | 0.72% | 12,280 |
| Dec 31, 2025 | 13.96 | 14.00 | 13.84 | 13.84 | 13.84 | -1.07% | 6,159 |
| Dec 30, 2025 | 13.72 | 14.06 | 13.72 | 13.99 | 13.99 | 1.75% | 28,748 |
| Dec 29, 2025 | 13.46 | 13.75 | 13.38 | 13.75 | 13.75 | -0.22% | 49,144 |
| Dec 24, 2025 | 13.53 | 13.79 | 13.49 | 13.78 | 13.78 | 2.45% | 17,011 |
| Dec 23, 2025 | 13.40 | 13.47 | 13.32 | 13.45 | 13.45 | 0.75% | 34,469 |
| Dec 22, 2025 | 13.28 | 13.40 | 13.24 | 13.35 | 13.35 | -0.45% | 60,644 |
| Dec 19, 2025 | 13.56 | 13.56 | 13.23 | 13.41 | 13.41 | -0.37% | 48,064 |
| Dec 18, 2025 | 13.60 | 13.80 | 13.43 | 13.46 | 13.46 | -7.87% | 87,467 |
| Dec 17, 2025 | 14.50 | 14.63 | 14.32 | 14.61 | 13.41 | 0.69% | 75,490 |
| Dec 16, 2025 | 14.52 | 14.62 | 14.45 | 14.51 | 13.31 | -0.07% | 43,877 |
| Dec 15, 2025 | 14.61 | 14.93 | 14.52 | 14.52 | 13.32 | -0.34% | 51,853 |
| Dec 12, 2025 | 14.99 | 15.16 | 14.56 | 14.57 | 13.37 | -1.55% | 44,245 |
| Dec 11, 2025 | 14.01 | 14.80 | 14.00 | 14.80 | 13.58 | 12.38% | 140,436 |
| Dec 10, 2025 | 13.24 | 13.24 | 12.90 | 13.17 | 12.08 | -0.60% | 18,474 |
| Dec 9, 2025 | 13.30 | 13.34 | 13.20 | 13.25 | 12.16 | 0.30% | 35,559 |
| Dec 8, 2025 | 13.34 | 13.34 | 13.08 | 13.21 | 12.12 | -0.30% | 26,672 |
| Dec 5, 2025 | 13.45 | 13.55 | 13.15 | 13.25 | 12.16 | -2.21% | 23,904 |
| Dec 4, 2025 | 13.47 | 13.55 | 13.46 | 13.55 | 12.43 | 0.74% | 9,699 |
| Dec 3, 2025 | 13.48 | 13.49 | 13.43 | 13.45 | 12.34 | - | 7,305 |
| Dec 2, 2025 | 13.46 | 13.54 | 13.39 | 13.45 | 12.34 | - | 10,716 |
| Dec 1, 2025 | 13.43 | 13.55 | 13.37 | 13.45 | 12.34 | -0.74% | 29,357 |
| Nov 28, 2025 | 13.55 | 13.56 | 13.06 | 13.55 | 12.43 | 0.74% | 9,450 |
| Nov 27, 2025 | 13.29 | 13.51 | 13.29 | 13.45 | 12.34 | -0.37% | 6,539 |
| Nov 26, 2025 | 13.20 | 13.52 | 13.20 | 13.50 | 12.39 | 1.50% | 36,591 |
| Nov 25, 2025 | 13.14 | 13.30 | 13.07 | 13.30 | 12.20 | 2.31% | 23,047 |
| Nov 24, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 11.93 | 0.39% | 34,162 |
| Nov 21, 2025 | 12.74 | 12.97 | 12.63 | 12.95 | 11.88 | 2.13% | 31,538 |
| Nov 20, 2025 | 12.87 | 12.87 | 12.66 | 12.68 | 11.63 | 0.24% | 16,414 |
| Nov 19, 2025 | 12.68 | 12.74 | 12.49 | 12.65 | 11.61 | 0.16% | 16,242 |
| Nov 18, 2025 | 12.53 | 12.63 | 12.42 | 12.63 | 11.59 | 1.04% | 13,864 |
| Nov 17, 2025 | 12.30 | 12.52 | 12.30 | 12.50 | 11.47 | 1.63% | 34,972 |
| Nov 14, 2025 | 12.56 | 12.56 | 12.27 | 12.30 | 11.29 | -2.30% | 18,316 |
| Nov 13, 2025 | 12.78 | 12.81 | 12.55 | 12.59 | 11.55 | -2.55% | 19,882 |
| Nov 12, 2025 | 12.51 | 12.94 | 12.51 | 12.92 | 11.85 | 1.49% | 22,199 |
| Nov 11, 2025 | 12.85 | 12.85 | 12.58 | 12.73 | 11.68 | 0.24% | 12,331 |
| Nov 10, 2025 | 12.73 | 13.00 | 12.54 | 12.70 | 11.65 | -0.24% | 42,399 |
| Nov 7, 2025 | 12.56 | 12.80 | 12.49 | 12.73 | 11.68 | 0.32% | 17,951 |
| Nov 6, 2025 | 13.02 | 13.02 | 12.60 | 12.69 | 11.64 | -2.53% | 19,348 |
| Nov 5, 2025 | 12.86 | 13.02 | 12.75 | 13.02 | 11.95 | 1.80% | 20,905 |
| Nov 4, 2025 | 12.51 | 12.80 | 12.51 | 12.79 | 11.74 | 1.03% | 21,132 |
| Nov 3, 2025 | 12.83 | 12.92 | 12.63 | 12.66 | 11.62 | -1.25% | 19,142 |
| Oct 31, 2025 | 12.57 | 12.89 | 12.56 | 12.82 | 11.76 | 1.91% | 84,036 |
| Oct 30, 2025 | 12.76 | 12.76 | 12.50 | 12.58 | 11.54 | 2.03% | 16,286 |
| Oct 29, 2025 | 12.77 | 12.77 | 12.33 | 12.33 | 11.31 | -1.83% | 14,760 |
| Oct 28, 2025 | 12.64 | 12.64 | 12.50 | 12.56 | 11.52 | -0.63% | 24,318 |
| Oct 27, 2025 | 12.62 | 12.80 | 12.62 | 12.64 | 11.60 | 0.08% | 27,168 |
| Oct 24, 2025 | 12.60 | 12.68 | 12.54 | 12.63 | 11.59 | 0.80% | 20,801 |
| Oct 23, 2025 | 12.42 | 12.67 | 12.39 | 12.53 | 11.50 | 0.24% | 39,043 |
| Oct 22, 2025 | 12.34 | 12.58 | 12.34 | 12.50 | 11.47 | 0.64% | 23,424 |
| Oct 21, 2025 | 12.27 | 12.53 | 12.27 | 12.42 | 11.40 | 1.22% | 15,214 |
| Oct 20, 2025 | 12.42 | 12.50 | 12.27 | 12.27 | 11.26 | -1.60% | 22,833 |
| Oct 17, 2025 | 12.53 | 12.58 | 12.37 | 12.47 | 11.44 | -1.19% | 26,555 |
| Oct 16, 2025 | 12.38 | 12.75 | 12.38 | 12.62 | 11.58 | 1.94% | 84,459 |
| Oct 15, 2025 | 12.54 | 12.57 | 12.38 | 12.38 | 11.36 | -1.12% | 30,970 |
| Oct 14, 2025 | 12.35 | 12.57 | 12.17 | 12.52 | 11.49 | 1.38% | 56,199 |