Skip to main content
Evertz Technologies Limited (TSX:ET)
Canada flag Canada · Delayed Price · Currency is CAD
16.08
+0.08 (0.50%)
Apr 28, 2026, 4:00 PM EST

Evertz Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.3016.3015.9816.02-0.12%4,969
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
Feb 13, 202614.9515.0614.7315.0014.811.28%12,614
Feb 12, 202615.0115.0114.6714.8114.62-0.07%21,918
Feb 11, 202615.0815.0914.7314.8214.63-0.67%9,364
Feb 10, 202614.8915.1414.8014.9214.730.54%44,957
Feb 9, 202614.4214.8814.4214.8414.652.13%17,006
Feb 6, 202614.1214.6114.1214.5314.341.68%26,693
Feb 5, 202614.5714.5814.1914.2914.11-2.92%47,103
Feb 4, 202614.6914.7614.6314.7214.530.20%13,222
Feb 3, 202614.8914.8914.5914.6914.500.48%16,545
Feb 2, 202614.4214.8014.4214.6214.431.11%39,250
Jan 30, 202614.5714.5714.4014.4614.27-0.55%24,514
Jan 29, 202614.7014.7014.3314.5414.35-0.95%34,905
Jan 28, 202614.8014.8014.4614.6814.49-0.14%21,284
Jan 27, 202614.4214.7014.4214.7014.512.15%21,330
Jan 26, 202614.2014.7414.2014.3914.201.70%38,422
Jan 23, 202614.3714.3714.1114.1513.97-0.14%18,413
Jan 22, 202614.3014.3114.1714.1713.99-0.98%16,453
Jan 21, 202614.1014.4914.0714.3114.121.20%60,791
Jan 20, 202613.9814.1513.9714.1413.961.00%23,077
Jan 19, 202614.1114.1913.9514.0013.82-0.50%34,403
Jan 16, 202613.7714.1213.7614.0713.892.18%28,499
Jan 15, 202613.6913.7713.6213.7713.591.18%39,347
Jan 14, 202613.6913.7113.5613.6113.430.67%49,179
Jan 13, 202613.6113.6113.4813.5213.35-0.59%12,134
Jan 12, 202613.7913.7913.5413.6013.42-0.22%13,395
Jan 9, 202613.7613.7813.6313.6313.45-1.16%13,274
Jan 8, 202613.6513.7913.6213.7913.611.85%27,000
Jan 7, 202614.0014.0013.4813.5413.36-0.59%20,107
Jan 6, 202613.7213.8013.6213.6213.44-1.38%8,278
Jan 5, 202613.8413.9113.6313.8113.63-0.93%21,333
Jan 2, 202613.8913.9513.8313.9413.760.72%12,280
Dec 31, 202513.9614.0013.8413.8413.66-1.07%6,159
Dec 30, 202513.7214.0613.7213.9913.811.75%28,748
Dec 29, 202513.4613.7513.3813.7513.57-0.22%49,144
Dec 24, 202513.5313.7913.4913.7813.602.45%17,011
Dec 23, 202513.4013.4713.3213.4513.280.75%34,469
Dec 22, 202513.2813.4013.2413.3513.18-0.45%60,644
Dec 19, 202513.5613.5613.2313.4113.24-0.37%48,064
Dec 18, 202513.6013.8013.4313.4613.29-7.87%87,735
Dec 17, 202514.5014.6314.3214.6113.230.69%75,490
Dec 16, 202514.5214.6214.4514.5113.14-0.07%43,877
Dec 15, 202514.6114.9314.5214.5213.15-0.34%51,853
Dec 12, 202514.9915.1614.5614.5713.20-1.55%44,245
Dec 11, 202514.0114.8014.0014.8013.4012.38%140,436
Dec 10, 202513.2413.2412.9013.1711.93-0.60%18,474
Dec 9, 202513.3013.3413.2013.2512.000.30%35,559
Dec 8, 202513.3413.3413.0813.2111.96-0.30%26,672
Dec 5, 202513.4513.5513.1513.2512.00-2.21%23,904
Dec 4, 202513.4713.5513.4613.5512.270.74%9,699
Dec 3, 202513.4813.4913.4313.4512.18-7,305