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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	12.01	12.03	12.03	12.13	12	15,734
September 08, 2025	12.13	12.08	12.08	12.15	12	11,948
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

Evertz Technologies Limited (ET.TO) TSX