Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Evertz Technologies Ltd (ET)
Evertz Technologies Ltd (ET) Historical

ET Evertz Technologies Ltd

14.84

0.06 (0.41%)

Jun 07 2024 - Closed

Delayed by 15 minutes

ET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	14.84	0.06	0.41%	14.78	14.88	14.78	12,051
Jun 06 2024	14.78	-0.11	-0.74%	14.92	15.01	14.78	16,215
Jun 05 2024	14.89	-0.01	-0.07%	15.00	15.00	14.80	9,667
Jun 04 2024	14.90	-0.05	-0.33%	15.10	15.10	14.84	11,788
Jun 03 2024	14.95	0.23	1.56%	14.80	15.10	14.48	29,586
May 31 2024	14.72	0.26	1.80%	14.50	14.73	14.34	51,695
May 30 2024	14.46	0.02	0.14%	14.40	14.55	14.32	4,056
May 29 2024	14.44	-0.15	-1.03%	14.50	14.93	14.37	10,652
May 28 2024	14.59	0.14	0.97%	14.40	14.74	14.40	6,583
May 27 2024	14.45	0.17	1.19%	14.45	14.51	14.40	3,958
May 24 2024	14.28	-0.41	-2.79%	14.56	14.63	14.13	13,480
May 23 2024	14.69	-0.21	-1.41%	14.91	14.91	14.55	29,248
May 22 2024	14.90	-0.21	-1.39%	15.06	15.06	14.86	11,578
May 21 2024	15.11	0.35	2.37%	14.76	15.20	14.68	15,789
May 17 2024	14.76	-0.18	-1.20%	14.73	14.91	14.69	6,391
May 16 2024	14.94	-0.16	-1.06%	14.90	15.20	14.74	33,401
May 15 2024	15.10	0.10	0.67%	14.99	15.34	14.92	152,142
May 14 2024	15.00	1.19	8.62%	14.04	15.00	13.91	25,381
May 13 2024	13.81	0.02	0.15%	13.78	13.87	13.75	7,032
May 10 2024	13.79	-0.11	-0.79%	14.04	14.04	13.79	7,139
May 09 2024	13.90	-0.10	-0.71%	14.00	14.00	13.90	4,044
May 08 2024	14.00	0.16	1.16%	13.96	14.00	13.75	9,358
May 07 2024	13.84	0.00	0.00%	13.85	13.96	13.77	15,124
May 06 2024	13.84	0.07	0.51%	13.98	13.98	13.73	6,912
May 03 2024	13.77	-0.13	-0.94%	13.78	13.80	13.70	2,001
May 02 2024	13.90	0.14	1.02%	13.97	13.97	13.78	3,317
May 01 2024	13.76	-0.18	-1.29%	13.92	13.92	13.56	11,071
Apr 30 2024	13.94	0.35	2.58%	13.71	13.94	13.68	8,833
Apr 29 2024	13.59	0.27	2.03%	13.47	13.81	13.38	13,022
Apr 26 2024	13.32	0.05	0.38%	13.27	13.50	13.27	16,166
Apr 25 2024	13.27	-0.19	-1.41%	13.64	13.64	13.22	12,971
Apr 24 2024	13.46	-0.12	-0.88%	13.56	13.60	13.45	21,743
Apr 23 2024	13.58	-0.06	-0.44%	13.84	13.84	13.56	8,917
Apr 22 2024	13.64	0.03	0.22%	13.82	13.82	13.64	5,126
Apr 19 2024	13.61	-0.05	-0.37%	13.83	13.83	13.61	7,849
Apr 18 2024	13.66	-0.30	-2.15%	14.00	14.14	13.53	21,813
Apr 17 2024	13.96	-0.04	-0.29%	14.00	14.10	13.90	7,332
Apr 16 2024	14.00	0.08	0.57%	13.90	14.04	13.85	5,956
Apr 15 2024	13.92	-0.21	-1.49%	14.49	14.49	13.92	9,870
Apr 12 2024	14.13	-0.28	-1.94%	14.59	14.59	14.13	7,310
Apr 11 2024	14.41	0.30	2.13%	14.15	14.57	14.15	29,255
Apr 10 2024	14.11	-0.03	-0.21%	14.21	14.21	13.88	15,166
Apr 09 2024	14.14	-0.06	-0.42%	14.27	14.27	14.00	12,800
Apr 08 2024	14.20	-0.28	-1.93%	14.51	14.55	14.11	14,727
Apr 05 2024	14.48	0.43	3.06%	14.08	14.50	14.08	10,522
Apr 04 2024	14.05	-0.35	-2.43%	14.31	14.54	14.01	23,565
Apr 03 2024	14.40	-0.06	-0.41%	14.26	14.50	14.26	8,697
Apr 02 2024	14.46	-0.19	-1.30%	14.53	14.70	14.29	18,311
Apr 01 2024	14.65	-0.17	-1.15%	14.85	14.85	14.62	12,418
Mar 28 2024	14.82	-0.30	-1.98%	15.12	15.12	14.82	18,340
Mar 27 2024	15.12	0.12	0.80%	15.10	15.17	14.94	13,943
Mar 26 2024	15.00	0.02	0.13%	14.94	15.20	14.94	12,693
Mar 25 2024	14.98	0.11	0.74%	14.99	15.05	14.83	32,042
Mar 22 2024	14.87	-0.18	-1.20%	14.54	14.94	14.54	9,790
Mar 21 2024	15.05	0.23	1.55%	15.00	15.18	14.91	34,660
Mar 20 2024	14.82	-0.22	-1.46%	14.99	14.99	14.69	5,241
Mar 19 2024	15.04	0.10	0.67%	14.94	15.20	14.92	30,894
Mar 18 2024	14.94	0.01	0.07%	14.94	15.25	14.85	15,681
Mar 15 2024	14.93	0.03	0.20%	15.25	15.25	14.70	37,377
Mar 14 2024	14.90	0.42	2.90%	14.63	14.90	14.29	14,428
Mar 13 2024	14.48	0.32	2.26%	14.03	14.61	13.86	19,634
Mar 12 2024	14.16	-0.12	-0.84%	14.39	14.39	14.03	14,544
Mar 11 2024	14.28	-0.02	-0.14%	14.20	14.28	13.90	16,238

Evertz Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions