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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	13.48	13.45	13.45	13.49	13.43	7,305
December 02, 2025	13.46	13.45	13.45	13.54	13.39	10,716
December 01, 2025	13.43	13.45	13.45	13.55	13.37	29,400
November 28, 2025	13.55	13.55	13.55	13.56	13.06	9,500
November 27, 2025	13.29	13.45	13.45	13.51	13.29	6,539
November 26, 2025	13.2	13.5	13.5	13.52	13.2	36,587
November 25, 2025	13.14	13.3	13.3	13.3	13.07	23,047
November 24, 2025	13	13	13	13.1	12.9	34,200
November 21, 2025	12.74	12.95	12.95	12.97	12.63	31,538
November 20, 2025	12.87	12.68	12.68	12.87	12.66	16,414
November 19, 2025	12.68	12.65	12.65	12.74	12.49	16,242
November 18, 2025	12.53	12.63	12.63	12.63	12.42	13,900
November 17, 2025	12.3	12.5	12.5	12.52	12.3	35,000
November 14, 2025	12.56	12.3	12.3	12.56	12.27	18,316
November 13, 2025	12.78	12.59	12.59	12.81	12.55	19,900
November 12, 2025	12.51	12.92	12.92	12.94	12.51	22,200
November 11, 2025	12.85	12.73	12.73	12.85	12.58	12,331
November 10, 2025	12.73	12.7	12.7	13	12.54	42,400
November 07, 2025	12.56	12.73	12.73	12.8	12.49	18,000
November 06, 2025	13.02	12.69	12.69	13.02	12.6	19,348
November 05, 2025	12.86	13.02	13.02	13.02	12.75	20,905
November 04, 2025	12.51	12.79	12.79	12.8	12.51	21,132
November 03, 2025	12.83	12.66	12.66	12.92	12.63	19,142
October 31, 2025	12.57	12.82	12.82	12.89	12.56	84,036
October 30, 2025	12.76	12.58	12.58	12.76	12.5	16,300
October 29, 2025	12.77	12.33	12.33	12.77	12.33	14,800
October 28, 2025	12.64	12.56	12.56	12.64	12.5	24,318
October 27, 2025	12.62	12.64	12.64	12.8	12.62	27,200
October 24, 2025	12.6	12.63	12.63	12.68	12.54	20,801
October 23, 2025	12.42	12.53	12.53	12.67	12.39	39,043
October 22, 2025	12.34	12.5	12.5	12.58	12.34	23,424
October 21, 2025	12.27	12.42	12.42	12.53	12.27	15,214
October 20, 2025	12.42	12.27	12.27	12.5	12.27	22,833
October 17, 2025	12.53	12.47	12.47	12.58	12.37	26,600
October 16, 2025	12.38	12.62	12.62	12.75	12.38	84,500
October 15, 2025	12.54	12.38	12.38	12.57	12.38	30,970
October 14, 2025	12.35	12.52	12.52	12.57	12.17	56,200
October 10, 2025	12.11	12.35	12.35	12.37	12.11	228,629
October 09, 2025	12.16	12.29	12.29	12.29	12.06	248,116
October 08, 2025	12.19	12.14	12.14	12.29	12.12	17,005
October 07, 2025	12.11	12.14	12.14	12.21	12.09	13,317
October 06, 2025	12.23	12.13	12.13	12.23	12.08	26,824
October 03, 2025	12.16	12.12	12.12	12.21	12.12	9,000
October 02, 2025	12.16	12.09	12.09	12.26	12.09	8,346
October 01, 2025	12.1	12.17	12.17	12.31	12.07	11,200
September 30, 2025	12.28	12	12	12.28	12	20,100
September 29, 2025	12.04	12.14	12.14	12.18	12	22,500
September 26, 2025	12.06	12.07	12.07	12.17	12.01	20,847
September 25, 2025	12.29	12.09	12.09	12.29	12.02	32,100
September 24, 2025	12.33	12.23	12.23	12.37	12.23	65,400
September 23, 2025	12.32	12.25	12.25	12.32	12.2	44,642
September 22, 2025	12.25	12.25	12.25	12.47	12.25	30,729
September 19, 2025	12.34	12.3	12.3	12.34	12.25	21,325
September 18, 2025	12.18	12.27	12.27	12.33	12.11	22,105
September 17, 2025	12.46	12.25	12.05	12.46	12.25	65,300
September 16, 2025	12.42	12.29	12.09	12.42	12.26	31,207
September 15, 2025	12.27	12.4	12.2	12.42	12.23	48,400
September 12, 2025	12.28	12.09	11.89	12.28	12.05	19,310
September 11, 2025	12.1	12.15	12.15	12.57	12.1	43,827
September 10, 2025	12.14	12.24	12.24	12.38	12	48,200

Evertz Technologies Limited (ET.TO) TSX