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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.87	16.02	16.02	16.16	15.77	24,644
February 19, 2026	15.73	15.77	15.77	15.87	15.61	17,700
February 18, 2026	15.38	15.79	15.79	15.87	15.38	42,500
February 17, 2026	15.05	15.5	15.5	15.66	15.01	72,538
February 13, 2026	14.95	15	15	15.06	14.73	12,614
February 12, 2026	15.01	14.81	14.81	15.01	14.67	21,918
February 11, 2026	15.08	14.82	14.82	15.09	14.73	9,400
February 10, 2026	14.89	14.92	14.92	15.14	14.8	45,000
February 09, 2026	14.42	14.84	14.84	14.88	14.42	17,006
February 06, 2026	14.12	14.53	14.53	14.61	14.12	26,700
February 05, 2026	14.57	14.29	14.29	14.58	14.19	47,103
February 04, 2026	14.69	14.72	14.72	14.76	14.63	13,222
February 03, 2026	14.89	14.69	14.69	14.89	14.59	16,545
February 02, 2026	14.42	14.62	14.62	14.8	14.42	39,300
January 30, 2026	14.57	14.46	14.46	14.57	14.4	24,514
January 29, 2026	14.7	14.54	14.54	14.7	14.33	34,905
January 28, 2026	14.8	14.68	14.68	14.8	14.46	21,300
January 27, 2026	14.42	14.7	14.7	14.7	14.42	21,330
January 26, 2026	14.2	14.39	14.39	14.74	14.2	38,422
January 23, 2026	14.37	14.15	14.15	14.37	14.11	18,413
January 22, 2026	14.3	14.17	14.17	14.31	14.17	16,500
January 21, 2026	14.1	14.31	14.31	14.49	14.07	60,800
January 20, 2026	13.98	14.14	14.14	14.15	13.97	23,100
January 19, 2026	14.11	14	14	14.19	13.95	34,403
January 16, 2026	13.77	14.07	14.07	14.12	13.76	28,500
January 15, 2026	13.69	13.77	13.77	13.77	13.62	39,347
January 14, 2026	13.69	13.61	13.61	13.71	13.56	49,200
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

Evertz Technologies Limited (ET.TO) TSX