Evertz Technologies Limited ET
TSX · Canada · Electronic Technology
CAD 12.45+0.25 (+2.05%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12.45 | +2.05% | CAD 12.17 | CAD 12.70 | CAD 12.09 | 94.92K |
| 2026-09-30 | CAD 12.20 | +1.24% | CAD 12.08 | CAD 12.30 | CAD 11.99 | 79.80K |
| 2026-09-29 | CAD 12.05 | 0.00% | CAD 11.99 | CAD 12.27 | CAD 11.88 | 160.80K |
| 2026-09-28 | CAD 12.05 | +0.08% | CAD 12.01 | CAD 12.06 | CAD 11.91 | 108.10K |
| 2026-09-25 | CAD 12.04 | +0.92% | CAD 12.01 | CAD 12.25 | CAD 11.90 | 67.10K |
| 2026-09-24 | CAD 11.93 | -3.63% | CAD 12.28 | CAD 12.37 | CAD 11.80 | 116.90K |
| 2026-09-23 | CAD 12.38 | -0.64% | CAD 12.49 | CAD 12.49 | CAD 12.28 | 53.70K |
| 2026-09-22 | CAD 12.46 | +0.48% | CAD 12.48 | CAD 12.55 | CAD 12.40 | 50.40K |
| 2026-09-21 | CAD 12.40 | +0.08% | CAD 12.43 | CAD 12.89 | CAD 12.40 | 72.90K |
| 2026-09-18 | CAD 12.39 | -2.13% | CAD 12.68 | CAD 12.83 | CAD 12.32 | 96.90K |
| 2026-09-17 | CAD 12.66 | -2.09% | CAD 13.05 | CAD 13.15 | CAD 12.50 | 69.60K |
| 2026-09-16 | CAD 12.93 | +0.31% | CAD 12.89 | CAD 13.44 | CAD 12.54 | 122.30K |
| 2026-09-15 | CAD 12.89 | -13.20% | CAD 14.69 | CAD 14.69 | CAD 12.73 | 307.00K |
| 2026-09-14 | CAD 14.85 | 0.00% | CAD 14.95 | CAD 15.00 | CAD 14.63 | 26.30K |
| 2026-09-11 | CAD 14.85 | +0.47% | CAD 14.99 | CAD 14.99 | CAD 14.73 | 42.50K |
| 2026-09-10 | CAD 14.78 | -2.18% | CAD 15.15 | CAD 15.15 | CAD 14.69 | 44.40K |
| 2026-09-09 | CAD 15.11 | -0.53% | CAD 15.17 | CAD 15.26 | CAD 15.08 | 25.30K |
| 2026-09-08 | CAD 15.19 | -2.00% | CAD 15.21 | CAD 15.39 | CAD 15.19 | 11.10K |
| 2026-09-04 | CAD 15.50 | +1.31% | CAD 15.17 | CAD 15.52 | CAD 15.17 | 8.60K |
| 2026-09-03 | CAD 15.30 | -0.58% | CAD 15.52 | CAD 15.52 | CAD 15.23 | 18.00K |
| 2026-09-02 | CAD 15.39 | +2.19% | CAD 15.00 | CAD 15.72 | CAD 15.00 | 54.10K |
| 2026-09-01 | CAD 15.06 | -2.52% | CAD 15.45 | CAD 15.51 | CAD 15.00 | 32.90K |
| 2026-08-31 | CAD 15.45 | +0.39% | CAD 15.28 | CAD 15.58 | CAD 15.19 | 77.00K |
| 2026-08-28 | CAD 15.39 | -1.66% | CAD 15.52 | CAD 15.65 | CAD 15.37 | 47.00K |
| 2026-08-27 | CAD 15.65 | +0.26% | CAD 15.95 | CAD 15.95 | CAD 15.61 | 13.90K |
| 2026-08-26 | CAD 15.61 | -0.64% | CAD 15.69 | CAD 15.77 | CAD 15.50 | 39.00K |
| 2026-08-25 | CAD 15.71 | -1.81% | CAD 15.94 | CAD 16.03 | CAD 15.55 | 28.20K |
| 2026-08-24 | CAD 16.00 | -2.20% | CAD 16.21 | CAD 16.60 | CAD 15.94 | 63.10K |
| 2026-08-21 | CAD 16.36 | +0.55% | CAD 16.30 | CAD 16.45 | CAD 16.28 | 8.40K |
| 2026-08-20 | CAD 16.27 | -1.03% | CAD 16.24 | CAD 16.44 | CAD 16.22 | 20.70K |
| 2026-08-19 | CAD 16.44 | +0.55% | CAD 16.32 | CAD 16.51 | CAD 16.29 | 44.80K |
| 2026-08-18 | CAD 16.35 | -0.43% | CAD 16.42 | CAD 16.42 | CAD 16.27 | 28.00K |
| 2026-08-17 | CAD 16.42 | -0.36% | CAD 16.36 | CAD 16.59 | CAD 16.23 | 38.40K |
| 2026-08-14 | CAD 16.48 | -0.12% | CAD 16.50 | CAD 16.53 | CAD 16.38 | 11.10K |
| 2026-08-13 | CAD 16.50 | +0.67% | CAD 16.39 | CAD 16.50 | CAD 16.34 | 30.10K |
| 2026-08-12 | CAD 16.39 | -1.56% | CAD 16.61 | CAD 16.68 | CAD 16.27 | 49.00K |
| 2026-08-11 | CAD 16.65 | 0.00% | CAD 16.54 | CAD 16.72 | CAD 16.52 | 11.90K |
| 2026-08-10 | CAD 16.65 | -0.72% | CAD 16.69 | CAD 16.80 | CAD 16.52 | 20.90K |
| 2026-08-07 | CAD 16.77 | +1.57% | CAD 16.61 | CAD 16.81 | CAD 16.52 | 14.80K |
| 2026-08-06 | CAD 16.51 | +0.12% | CAD 16.44 | CAD 16.59 | CAD 16.32 | 24.50K |
| 2026-08-05 | CAD 16.49 | -1.85% | CAD 16.62 | CAD 16.73 | CAD 16.46 | 38.30K |
| 2026-08-04 | CAD 16.80 | +4.67% | CAD 16.06 | CAD 17.15 | CAD 16.06 | 98.70K |
| 2026-07-31 | CAD 16.05 | -0.68% | CAD 16.15 | CAD 16.15 | CAD 16.00 | 20.20K |
| 2026-07-30 | CAD 16.16 | -1.22% | CAD 16.48 | CAD 16.48 | CAD 16.16 | 12.60K |
| 2026-07-29 | CAD 16.36 | +1.43% | CAD 16.15 | CAD 16.47 | CAD 16.01 | 72.90K |
| 2026-07-28 | CAD 16.13 | -0.12% | CAD 16.14 | CAD 16.20 | CAD 16.07 | 40.30K |
| 2026-07-27 | CAD 16.15 | +0.12% | CAD 16.10 | CAD 16.20 | CAD 16.05 | 57.00K |
| 2026-07-24 | CAD 16.13 | +0.19% | CAD 16.15 | CAD 16.19 | CAD 16.10 | 48.50K |
| 2026-07-23 | CAD 16.10 | -2.13% | CAD 16.31 | CAD 16.34 | CAD 16.10 | 40.50K |
| 2026-07-22 | CAD 16.45 | -1.14% | CAD 16.63 | CAD 16.84 | CAD 16.41 | 22.40K |
| 2026-07-21 | CAD 16.64 | -0.60% | CAD 16.71 | CAD 16.75 | CAD 16.61 | 22.60K |
| 2026-07-20 | CAD 16.74 | -0.36% | CAD 16.81 | CAD 16.95 | CAD 16.66 | 31.00K |
| 2026-07-17 | CAD 16.80 | -1.47% | CAD 17.43 | CAD 17.43 | CAD 16.80 | 19.40K |
| 2026-07-16 | CAD 17.05 | -1.96% | CAD 17.21 | CAD 17.52 | CAD 17.05 | 31.80K |
| 2026-07-15 | CAD 17.39 | -0.63% | CAD 17.33 | CAD 17.62 | CAD 17.16 | 56.30K |
| 2026-07-14 | CAD 17.50 | -0.28% | CAD 17.69 | CAD 17.69 | CAD 17.45 | 29.30K |
| 2026-07-13 | CAD 17.55 | -0.79% | CAD 17.73 | CAD 17.77 | CAD 17.50 | 24.90K |
| 2026-07-10 | CAD 17.69 | -0.79% | CAD 17.95 | CAD 17.96 | CAD 17.38 | 36.40K |
| 2026-07-09 | CAD 17.83 | +2.06% | CAD 17.49 | CAD 17.96 | CAD 17.45 | 35.70K |
| 2026-07-08 | CAD 17.47 | -1.91% | CAD 17.75 | CAD 17.75 | CAD 17.30 | 21.30K |
| 2026-07-07 | CAD 17.81 | +1.08% | CAD 17.96 | CAD 17.96 | CAD 17.64 | 37.40K |
| 2026-07-06 | CAD 17.62 | -4.76% | CAD 18.49 | CAD 18.49 | CAD 17.59 | 52.60K |
| 2026-07-03 | CAD 18.50 | -2.22% | CAD 19.00 | CAD 19.00 | CAD 18.34 | 46.70K |
| 2026-07-02 | CAD 18.92 | -0.94% | CAD 19.22 | CAD 19.22 | CAD 18.50 | 141.20K |
| 2026-06-30 | CAD 19.10 | +16.82% | CAD 16.52 | CAD 21.50 | CAD 16.39 | 334.10K |
| 2026-06-29 | CAD 16.35 | -1.03% | CAD 16.27 | CAD 16.70 | CAD 16.27 | 15.30K |
| 2026-06-26 | CAD 16.52 | +0.30% | CAD 16.45 | CAD 16.70 | CAD 16.18 | 21.90K |
| 2026-06-25 | CAD 16.47 | -0.30% | CAD 16.25 | CAD 16.55 | CAD 15.90 | 29.10K |
| 2026-06-24 | CAD 16.52 | +1.72% | CAD 16.20 | CAD 16.62 | CAD 16.11 | 13.40K |
| 2026-06-23 | CAD 16.24 | -1.87% | CAD 16.51 | CAD 16.51 | CAD 16.24 | 11.70K |
| 2026-06-22 | CAD 16.55 | +0.24% | CAD 16.50 | CAD 16.70 | CAD 16.50 | 7.40K |
| 2026-06-19 | CAD 16.51 | +0.98% | CAD 16.55 | CAD 16.69 | CAD 16.28 | 9.20K |
| 2026-06-18 | CAD 16.35 | +1.49% | CAD 16.30 | CAD 16.37 | CAD 16.02 | 24.90K |
| 2026-06-17 | CAD 16.11 | +0.50% | CAD 16.00 | CAD 16.26 | CAD 16.00 | 14.30K |
| 2026-06-16 | CAD 16.03 | -0.80% | CAD 16.05 | CAD 16.18 | CAD 15.91 | 23.00K |
| 2026-06-15 | CAD 16.16 | -0.86% | CAD 16.25 | CAD 16.45 | CAD 16.15 | 9.70K |
| 2026-06-12 | CAD 16.30 | +0.74% | CAD 16.29 | CAD 16.44 | CAD 16.17 | 15.20K |
| 2026-06-11 | CAD 16.18 | -3.52% | CAD 16.62 | CAD 16.81 | CAD 16.08 | 22.40K |
| 2026-06-10 | CAD 16.77 | -2.90% | CAD 17.10 | CAD 18.12 | CAD 16.63 | 27.40K |
| 2026-06-09 | CAD 17.27 | +2.86% | CAD 16.83 | CAD 17.32 | CAD 16.83 | 32.90K |
| 2026-06-08 | CAD 16.79 | +1.88% | CAD 16.01 | CAD 16.89 | CAD 16.01 | 55.20K |
| 2026-06-05 | CAD 16.48 | 0.00% | CAD 16.59 | CAD 16.59 | CAD 16.36 | 23.60K |
| 2026-06-04 | CAD 16.48 | +1.92% | CAD 16.59 | CAD 16.70 | CAD 16.20 | 61.60K |
| 2026-06-03 | CAD 16.17 | -2.24% | CAD 16.43 | CAD 16.43 | CAD 16.11 | 7.10K |
| 2026-06-02 | CAD 16.54 | +0.24% | CAD 16.47 | CAD 16.60 | CAD 16.43 | 3.80K |
| 2026-06-01 | CAD 16.50 | +0.24% | CAD 16.70 | CAD 16.70 | CAD 16.26 | 12.70K |
| 2026-05-29 | CAD 16.46 | +0.92% | CAD 16.40 | CAD 16.70 | CAD 16.08 | 66.30K |
| 2026-05-28 | CAD 16.31 | -0.91% | CAD 16.46 | CAD 16.46 | CAD 16.31 | 2.90K |
| 2026-05-27 | CAD 16.46 | +0.86% | CAD 15.91 | CAD 16.60 | CAD 15.91 | 26.60K |
| 2026-05-26 | CAD 16.32 | +1.30% | CAD 15.86 | CAD 16.38 | CAD 15.86 | 8.30K |