Evertz Technologies Limited (TSX:ET)
Canada
· Delayed Price · Currency is CAD 13.25
-0.30 (-2.21%)
At close: Dec 5, 2025
Evertz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.45 | 13.55 | 13.45 | 13.48 | - | -0.52% | 10,150 |
| Dec 4, 2025 | 13.47 | 13.55 | 13.46 | 13.55 | 13.55 | 0.74% | 9,699 |
| Dec 3, 2025 | 13.48 | 13.49 | 13.43 | 13.45 | 13.45 | - | 7,305 |
| Dec 2, 2025 | 13.46 | 13.54 | 13.39 | 13.45 | 13.45 | - | 10,716 |
| Dec 1, 2025 | 13.43 | 13.55 | 13.37 | 13.45 | 13.45 | -0.74% | 29,357 |
| Nov 28, 2025 | 13.55 | 13.56 | 13.06 | 13.55 | 13.55 | 0.74% | 9,450 |
| Nov 27, 2025 | 13.29 | 13.51 | 13.29 | 13.45 | 13.45 | -0.37% | 6,539 |
| Nov 26, 2025 | 13.20 | 13.52 | 13.20 | 13.50 | 13.50 | 1.50% | 36,591 |
| Nov 25, 2025 | 13.14 | 13.30 | 13.07 | 13.30 | 13.30 | 2.31% | 23,047 |
| Nov 24, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | 0.39% | 34,162 |
| Nov 21, 2025 | 12.74 | 12.97 | 12.63 | 12.95 | 12.95 | 2.13% | 31,538 |
| Nov 20, 2025 | 12.87 | 12.87 | 12.66 | 12.68 | 12.68 | 0.24% | 16,414 |
| Nov 19, 2025 | 12.68 | 12.74 | 12.49 | 12.65 | 12.65 | 0.16% | 16,242 |
| Nov 18, 2025 | 12.53 | 12.63 | 12.42 | 12.63 | 12.63 | 1.04% | 13,864 |
| Nov 17, 2025 | 12.30 | 12.52 | 12.30 | 12.50 | 12.50 | 1.63% | 34,972 |
| Nov 14, 2025 | 12.56 | 12.56 | 12.27 | 12.30 | 12.30 | -2.30% | 18,316 |
| Nov 13, 2025 | 12.78 | 12.81 | 12.55 | 12.59 | 12.59 | -2.55% | 19,882 |
| Nov 12, 2025 | 12.51 | 12.94 | 12.51 | 12.92 | 12.92 | 1.49% | 22,199 |
| Nov 11, 2025 | 12.85 | 12.85 | 12.58 | 12.73 | 12.73 | 0.24% | 12,331 |
| Nov 10, 2025 | 12.73 | 13.00 | 12.54 | 12.70 | 12.70 | -0.24% | 42,399 |
| Nov 7, 2025 | 12.56 | 12.80 | 12.49 | 12.73 | 12.73 | 0.32% | 17,951 |
| Nov 6, 2025 | 13.02 | 13.02 | 12.60 | 12.69 | 12.69 | -2.53% | 19,348 |
| Nov 5, 2025 | 12.86 | 13.02 | 12.75 | 13.02 | 13.02 | 1.80% | 20,905 |
| Nov 4, 2025 | 12.51 | 12.80 | 12.51 | 12.79 | 12.79 | 1.03% | 21,132 |
| Nov 3, 2025 | 12.83 | 12.92 | 12.63 | 12.66 | 12.66 | -1.25% | 19,142 |
| Oct 31, 2025 | 12.57 | 12.89 | 12.56 | 12.82 | 12.82 | 1.91% | 84,036 |
| Oct 30, 2025 | 12.76 | 12.76 | 12.50 | 12.58 | 12.58 | 2.03% | 16,286 |
| Oct 29, 2025 | 12.77 | 12.77 | 12.33 | 12.33 | 12.33 | -1.83% | 14,760 |
| Oct 28, 2025 | 12.64 | 12.64 | 12.50 | 12.56 | 12.56 | -0.63% | 24,318 |
| Oct 27, 2025 | 12.62 | 12.80 | 12.62 | 12.64 | 12.64 | 0.08% | 27,168 |
| Oct 24, 2025 | 12.60 | 12.68 | 12.54 | 12.63 | 12.63 | 0.80% | 20,801 |
| Oct 23, 2025 | 12.42 | 12.67 | 12.39 | 12.53 | 12.53 | 0.24% | 39,043 |
| Oct 22, 2025 | 12.34 | 12.58 | 12.34 | 12.50 | 12.50 | 0.64% | 23,424 |
| Oct 21, 2025 | 12.27 | 12.53 | 12.27 | 12.42 | 12.42 | 1.22% | 15,214 |
| Oct 20, 2025 | 12.42 | 12.50 | 12.27 | 12.27 | 12.27 | -1.60% | 22,833 |
| Oct 17, 2025 | 12.53 | 12.58 | 12.37 | 12.47 | 12.47 | -1.19% | 26,555 |
| Oct 16, 2025 | 12.38 | 12.75 | 12.38 | 12.62 | 12.62 | 1.94% | 84,459 |
| Oct 15, 2025 | 12.54 | 12.57 | 12.38 | 12.38 | 12.38 | -1.12% | 30,970 |
| Oct 14, 2025 | 12.35 | 12.57 | 12.17 | 12.52 | 12.52 | 1.38% | 56,199 |
| Oct 10, 2025 | 12.11 | 12.37 | 12.11 | 12.35 | 12.35 | 0.49% | 228,629 |
| Oct 9, 2025 | 12.16 | 12.29 | 12.06 | 12.29 | 12.29 | 1.24% | 248,116 |
| Oct 8, 2025 | 12.19 | 12.29 | 12.12 | 12.14 | 12.14 | - | 17,005 |
| Oct 7, 2025 | 12.11 | 12.21 | 12.09 | 12.14 | 12.14 | 0.08% | 13,317 |
| Oct 6, 2025 | 12.23 | 12.23 | 12.08 | 12.13 | 12.13 | 0.08% | 26,824 |
| Oct 3, 2025 | 12.16 | 12.21 | 12.12 | 12.12 | 12.12 | 0.25% | 8,996 |
| Oct 2, 2025 | 12.16 | 12.26 | 12.09 | 12.09 | 12.09 | -0.66% | 8,346 |
| Oct 1, 2025 | 12.10 | 12.31 | 12.07 | 12.17 | 12.17 | 1.42% | 11,158 |
| Sep 30, 2025 | 12.28 | 12.28 | 12.00 | 12.00 | 12.00 | -1.15% | 20,068 |
| Sep 29, 2025 | 12.04 | 12.18 | 12.00 | 12.14 | 12.14 | 0.58% | 22,457 |
| Sep 26, 2025 | 12.06 | 12.17 | 12.01 | 12.07 | 12.07 | -0.17% | 20,847 |
| Sep 25, 2025 | 12.29 | 12.29 | 12.02 | 12.09 | 12.09 | -1.14% | 32,093 |
| Sep 24, 2025 | 12.33 | 12.37 | 12.23 | 12.23 | 12.23 | -0.16% | 65,398 |
| Sep 23, 2025 | 12.32 | 12.32 | 12.20 | 12.25 | 12.25 | - | 44,642 |
| Sep 22, 2025 | 12.25 | 12.47 | 12.25 | 12.25 | 12.25 | -0.41% | 30,729 |
| Sep 19, 2025 | 12.34 | 12.34 | 12.25 | 12.30 | 12.30 | 0.24% | 21,325 |
| Sep 18, 2025 | 12.18 | 12.33 | 12.11 | 12.27 | 12.27 | 0.16% | 22,105 |
| Sep 17, 2025 | 12.46 | 12.46 | 12.25 | 12.25 | 12.05 | -0.33% | 65,281 |
| Sep 16, 2025 | 12.42 | 12.42 | 12.26 | 12.29 | 12.09 | -0.89% | 31,207 |
| Sep 15, 2025 | 12.27 | 12.42 | 12.23 | 12.40 | 12.20 | 2.56% | 48,387 |
| Sep 12, 2025 | 12.28 | 12.28 | 12.05 | 12.09 | 11.89 | -0.49% | 19,310 |
| Sep 11, 2025 | 12.10 | 12.57 | 12.10 | 12.15 | 11.95 | -0.74% | 43,827 |
| Sep 10, 2025 | 12.14 | 12.38 | 12.00 | 12.24 | 12.04 | 1.75% | 48,187 |
| Sep 9, 2025 | 12.01 | 12.13 | 12.00 | 12.03 | 11.83 | -0.41% | 15,734 |
| Sep 8, 2025 | 12.13 | 12.15 | 12.00 | 12.08 | 11.88 | -0.82% | 11,948 |
| Sep 5, 2025 | 12.44 | 12.44 | 12.17 | 12.18 | 11.98 | -0.98% | 12,823 |
| Sep 4, 2025 | 12.20 | 12.36 | 12.20 | 12.30 | 12.10 | 1.82% | 17,220 |
| Sep 3, 2025 | 12.15 | 12.25 | 12.08 | 12.08 | 11.88 | -1.39% | 12,902 |
| Sep 2, 2025 | 11.95 | 12.30 | 11.95 | 12.25 | 12.05 | 1.16% | 14,494 |
| Aug 29, 2025 | 12.04 | 12.12 | 12.00 | 12.11 | 11.91 | 0.58% | 15,140 |
| Aug 28, 2025 | 12.03 | 12.13 | 12.03 | 12.04 | 11.84 | -0.33% | 6,927 |
| Aug 27, 2025 | 12.08 | 12.12 | 12.06 | 12.08 | 11.88 | 0.17% | 2,818 |
| Aug 26, 2025 | 12.15 | 12.15 | 12.03 | 12.06 | 11.86 | 0.42% | 5,155 |
| Aug 25, 2025 | 12.07 | 12.11 | 12.01 | 12.01 | 11.81 | -1.15% | 7,965 |
| Aug 22, 2025 | 12.16 | 12.21 | 12.07 | 12.15 | 11.95 | 1.42% | 16,102 |
| Aug 21, 2025 | 12.00 | 12.07 | 11.98 | 11.98 | 11.78 | - | 23,732 |
| Aug 20, 2025 | 12.03 | 12.03 | 11.98 | 11.98 | 11.78 | -0.17% | 22,272 |
| Aug 19, 2025 | 12.09 | 12.17 | 11.97 | 12.00 | 11.80 | -1.40% | 18,665 |
| Aug 18, 2025 | 12.12 | 12.17 | 12.01 | 12.17 | 11.97 | 1.08% | 21,686 |
| Aug 15, 2025 | 12.19 | 12.19 | 11.99 | 12.04 | 11.84 | - | 13,112 |
| Aug 14, 2025 | 12.00 | 12.12 | 12.00 | 12.04 | 11.84 | 0.33% | 13,733 |
| Aug 13, 2025 | 12.05 | 12.19 | 12.00 | 12.00 | 11.80 | -0.83% | 8,881 |
| Aug 12, 2025 | 11.99 | 12.20 | 11.99 | 12.10 | 11.90 | 1.00% | 11,479 |
| Aug 11, 2025 | 12.14 | 12.15 | 11.98 | 11.98 | 11.78 | -0.58% | 23,348 |
| Aug 8, 2025 | 12.21 | 12.29 | 12.04 | 12.05 | 11.85 | -1.31% | 9,353 |
| Aug 7, 2025 | 12.22 | 12.26 | 12.08 | 12.21 | 12.01 | - | 18,100 |
| Aug 6, 2025 | 12.25 | 12.26 | 12.08 | 12.21 | 12.01 | 0.58% | 10,893 |
| Aug 5, 2025 | 12.33 | 12.33 | 12.09 | 12.14 | 11.94 | 1.00% | 14,724 |
| Aug 1, 2025 | 12.04 | 12.13 | 11.92 | 12.02 | 11.82 | -0.25% | 23,406 |
| Jul 31, 2025 | 12.16 | 12.23 | 12.05 | 12.05 | 11.85 | -0.66% | 16,404 |
| Jul 30, 2025 | 12.43 | 12.43 | 12.12 | 12.13 | 11.93 | -1.38% | 8,412 |
| Jul 29, 2025 | 12.27 | 12.60 | 12.22 | 12.30 | 12.10 | 0.82% | 25,835 |
| Jul 28, 2025 | 12.10 | 12.29 | 12.10 | 12.20 | 12.00 | 1.24% | 38,754 |
| Jul 25, 2025 | 11.94 | 12.15 | 11.94 | 12.05 | 11.85 | 0.75% | 14,617 |
| Jul 24, 2025 | 12.07 | 12.09 | 11.96 | 11.96 | 11.76 | -0.91% | 54,292 |
| Jul 23, 2025 | 12.12 | 12.12 | 12.05 | 12.07 | 11.87 | - | 9,921 |
| Jul 22, 2025 | 12.14 | 12.20 | 12.05 | 12.07 | 11.87 | 0.17% | 11,560 |
| Jul 21, 2025 | 12.15 | 12.17 | 12.05 | 12.05 | 11.85 | -0.25% | 18,468 |
| Jul 18, 2025 | 12.31 | 12.31 | 12.08 | 12.08 | 11.88 | -1.71% | 18,239 |
| Jul 17, 2025 | 12.18 | 12.29 | 12.18 | 12.29 | 12.09 | 1.15% | 17,149 |
| Jul 16, 2025 | 12.14 | 12.19 | 12.01 | 12.15 | 11.95 | 1.17% | 7,659 |