Evertz Technologies Limited ET
TSX · Kanada · Elektronik Teknoloji
CAD 12,45+0,25 (+%2,05)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |