Evertz Technologies Limited (ET.TO) TSX

16.15

+0.13(+0.81%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.99	16.15	16.15	16.15	15.86	2,733
April 01, 2026	16.17	16.02	16.02	16.17	15.86	29,622
March 31, 2026	16.37	16.11	16.11	16.43	16	20,237
March 30, 2026	16	16.29	16.29	16.35	16	77,742
March 27, 2026	16	16	16	16.02	15.98	10,861
March 26, 2026	16.09	16.04	16.04	16.19	15.99	14,216
March 25, 2026	16.09	16.14	16.14	16.49	16.05	37,672
March 24, 2026	16.2	16.21	16.21	16.33	16.12	8,301
March 23, 2026	15.95	16.2	16.2	16.29	15.95	32,724
March 20, 2026	16.36	16.13	16.13	16.36	15.99	24,044
March 19, 2026	16.25	16.32	16.32	16.33	16	27,596
March 18, 2026	16.15	16.42	16.42	16.5	16.15	28,276
March 17, 2026	16.1	16.1	16.1	16.11	16	32,388
March 16, 2026	15.91	16	16	16.11	15.91	29,456
March 13, 2026	15.8	15.97	15.97	16.14	15.8	65,720
March 12, 2026	16	15.85	15.85	16	15.82	22,818
March 11, 2026	16.02	15.79	15.79	16.02	15.72	47,886
March 10, 2026	15.76	15.99	15.99	16.02	15.71	31,753
March 09, 2026	15.98	16.09	16.09	16.09	15.5	61,773
March 06, 2026	15.9	16	16	16.1	15.8	58,435
March 05, 2026	16	15.96	15.96	16	15.77	46,500
March 04, 2026	16.13	16.05	16.05	16.13	15.96	16,230
March 03, 2026	15.75	16.04	16.04	16.11	15.54	32,925
March 02, 2026	16	16	16	16.23	15.95	15,634
February 27, 2026	16.1	16.24	16.24	16.24	16.01	37,700
February 26, 2026	16.06	16.03	16.03	16.16	15.91	24,917
February 25, 2026	16.11	16.07	16.07	16.19	16.07	13,706
February 24, 2026	16.05	16.04	16.04	16.16	16.04	7,400
February 23, 2026	16.16	16.04	16.04	16.16	15.8	11,220
February 20, 2026	15.87	16.02	0	16.16	15.77	24,644
February 19, 2026	15.73	15.77	0	15.87	15.61	17,700
February 18, 2026	15.38	15.79	0	15.87	15.38	42,500
February 17, 2026	15.05	15.5	0	15.66	15.01	72,538
February 13, 2026	14.95	15	0	15.06	14.73	12,614
February 12, 2026	15.01	14.81	0	15.01	14.67	21,918
February 11, 2026	15.08	14.82	0	15.09	14.73	9,400
February 10, 2026	14.89	14.92	0	15.14	14.8	45,000
February 09, 2026	14.42	14.84	0	14.88	14.42	17,006
February 06, 2026	14.12	14.53	0	14.61	14.12	26,700
February 05, 2026	14.57	14.29	0	14.58	14.19	47,103
February 04, 2026	14.69	14.72	0	14.76	14.63	13,222
February 03, 2026	14.89	14.69	0	14.89	14.59	16,545
February 02, 2026	14.42	14.62	0	14.8	14.42	39,300
January 30, 2026	14.57	14.46	0	14.57	14.4	24,514
January 29, 2026	14.7	14.54	0	14.7	14.33	34,905
January 28, 2026	14.8	14.68	0	14.8	14.46	21,300
January 27, 2026	14.42	14.7	0	14.7	14.42	21,330
January 26, 2026	14.2	14.39	0	14.74	14.2	38,422
January 23, 2026	14.37	14.15	0	14.37	14.11	18,413
January 22, 2026	14.3	14.17	0	14.31	14.17	16,500
January 21, 2026	14.1	14.31	0	14.49	14.07	60,800
January 20, 2026	13.98	14.14	0	14.15	13.97	23,100
January 19, 2026	14.11	14	0	14.19	13.95	34,403
January 16, 2026	13.77	14.07	0	14.12	13.76	28,500
January 15, 2026	13.69	13.77	0	13.77	13.62	39,347
January 14, 2026	13.69	13.61	0	13.71	13.56	49,200
January 13, 2026	13.61	13.52	0	13.61	13.48	12,134
January 12, 2026	13.79	13.6	0	13.79	13.54	13,400
January 09, 2026	13.76	13.63	0	13.78	13.63	13,300
January 08, 2026	13.65	13.79	0	13.79	13.62	27,000