Evertz Technologies Limited - ET.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.44	12.18	12.18	12.44	12.17	12,823
September 04, 2025	12.2	12.3	12.3	12.36	12.2	17,220
September 03, 2025	12.15	12.08	12.08	12.25	12.08	12,902
September 02, 2025	11.95	12.25	12.25	12.3	11.95	14,500
August 29, 2025	12.04	12.11	12.11	12.12	12	15,140
August 28, 2025	12.03	12.04	12.04	12.13	12.03	6,927
August 27, 2025	12.08	12.08	12.08	12.12	12.06	2,818
August 26, 2025	12.15	12.06	12.06	12.15	12.03	5,200
August 25, 2025	12.07	12.01	12.01	12.11	12.01	8,000
August 22, 2025	12.16	12.15	12.15	12.21	12.07	16,102
August 21, 2025	12	11.98	11.98	12.07	11.98	23,732
August 20, 2025	12.03	11.98	11.98	12.03	11.98	22,300
August 19, 2025	12.09	12	12	12.17	11.97	18,700
August 18, 2025	12.12	12.17	12.17	12.17	12.01	21,700
August 15, 2025	12.19	12.04	12.04	12.19	11.99	13,112
August 14, 2025	12	12.04	12.04	12.12	12	13,733
August 13, 2025	12.05	12	12	12.19	12	8,900
August 12, 2025	11.99	12.1	12.1	12.2	11.99	11,500
August 11, 2025	12.14	11.98	11.98	12.15	11.98	23,348
August 08, 2025	12.21	12.05	12.05	12.29	12.04	9,400
August 07, 2025	12.22	12.21	12.21	12.26	12.08	18,100
August 06, 2025	12.25	12.21	12.21	12.26	12.08	10,900
August 05, 2025	12.33	12.14	12.14	12.33	12.09	14,724
August 01, 2025	12.04	12.02	12.02	12.13	11.92	23,406
July 31, 2025	12.16	12.05	12.05	12.23	12.05	16,404
July 30, 2025	12.43	12.13	12.13	12.43	12.12	8,412
July 29, 2025	12.27	12.3	12.3	12.6	12.22	25,835
July 28, 2025	12.1	12.2	12.2	12.29	12.1	38,800
July 25, 2025	11.94	12.05	12.05	12.15	11.94	14,617
July 24, 2025	12.07	11.96	11.96	12.09	11.96	54,300
July 23, 2025	12.12	12.07	12.07	12.12	12.05	9,921
July 22, 2025	12.14	12.07	12.07	12.2	12.05	11,600
July 21, 2025	12.15	12.05	12.05	12.17	12.05	18,500
July 18, 2025	12.31	12.08	12.08	12.31	12.08	18,239
July 17, 2025	12.18	12.29	12.29	12.29	12.18	17,149
July 16, 2025	12.14	12.15	12.15	12.19	12.01	7,700
July 15, 2025	12.09	12.01	12.01	12.12	12.01	7,600
July 14, 2025	12.16	12	12	12.16	12	8,500
July 11, 2025	12.06	12.01	12.01	12.08	11.98	15,546
July 10, 2025	12.32	12.06	12.06	12.32	12.06	15,900
July 09, 2025	12.13	12.22	12.22	12.26	12.1	5,939
July 08, 2025	12.19	12.16	12.16	12.25	12.12	8,101
July 07, 2025	12.4	12.14	12.14	12.41	12.12	12,017
July 04, 2025	12.5	12.4	12.4	12.5	12.23	2,330
July 03, 2025	12.47	12.5	12.3	12.65	12.47	57,900
July 02, 2025	12.49	12.47	12.27	12.52	12.23	23,605
June 30, 2025	12.44	12.4	12.4	12.52	12.32	24,150
June 27, 2025	12.48	12.48	12.48	12.49	12.38	39,400
June 26, 2025	12.06	12.29	12.29	12.3	12.05	39,201
June 25, 2025	12.27	12.01	12.01	12.32	12.01	23,340
June 24, 2025	12.35	12.24	12.24	12.45	12.24	22,320
June 23, 2025	12.27	12.27	12.27	12.4	12.27	13,136
June 20, 2025	12.34	12.18	12.18	12.37	12.18	16,262
June 19, 2025	12.22	12.23	12.23	12.29	12.18	13,470
June 18, 2025	12.22	12.06	12.06	12.39	12.06	41,532
June 17, 2025	12.1	12.1	12.1	12.24	12.08	12,219
June 16, 2025	12.07	12.18	12.18	12.24	12.04	10,818
June 13, 2025	11.98	12.04	12.04	12.13	11.98	13,300
June 12, 2025	12.21	12.1	12.1	12.24	12.1	16,614
June 11, 2025	12.23	12.15	12.15	12.27	12.15	11,521

Evertz Technologies Limited (ET.TO) TSX