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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.61	13.52	13.52	13.61	13.48	12,134
January 12, 2026	13.79	13.6	13.6	13.79	13.54	13,400
January 09, 2026	13.76	13.63	13.63	13.78	13.63	13,300
January 08, 2026	13.65	13.79	13.79	13.79	13.62	27,000
January 07, 2026	14	13.54	13.54	14	13.48	20,107
January 06, 2026	13.72	13.62	13.62	13.8	13.62	8,300
January 05, 2026	13.84	13.81	13.81	13.91	13.63	21,333
January 02, 2026	13.89	13.94	13.94	13.95	13.83	12,300
December 31, 2025	13.96	13.84	13.84	14	13.84	6,200
December 30, 2025	13.72	13.99	13.99	14.06	13.72	28,748
December 29, 2025	13.46	13.75	13.75	13.75	13.38	49,144
December 23, 2025	13.4	13.45	13.45	13.47	13.32	34,500
December 22, 2025	13.28	13.35	13.35	13.4	13.24	60,644
December 19, 2025	13.56	13.41	13.41	13.56	13.23	48,100
December 18, 2025	13.6	13.46	13.46	13.8	13.43	87,735
December 17, 2025	14.5	14.61	13.4	14.63	14.32	75,500
December 16, 2025	14.52	14.51	13.31	14.62	14.45	43,900
December 15, 2025	14.61	14.52	13.32	14.93	14.52	51,900
December 12, 2025	14.99	14.57	14.57	15.16	14.56	44,245
December 11, 2025	14.01	14.8	14.8	14.8	14	140,436
December 10, 2025	13.24	13.17	13.17	13.24	12.9	18,500
December 09, 2025	13.3	13.25	13.25	13.34	13.2	35,600
December 08, 2025	13.34	13.21	13.21	13.34	13.08	26,700
December 05, 2025	13.45	13.25	13.25	13.55	13.15	23,904
December 04, 2025	13.47	13.55	13.55	13.55	13.46	9,630
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

Evertz Technologies Limited (ET.TO) TSX