Canada markets open in 2 hours 11 minutes

Evertz Technologies Limited (ET.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.71-0.12 (-0.81%)
At close: 04:00PM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202415.0715.0714.6314.7114.7117,500
Jun 14, 202415.0015.0014.6214.8314.8313,800
Jun 13, 202414.8214.9814.5514.9414.9422,800
Jun 12, 202414.7714.9614.3214.8514.8512,300
Jun 11, 202414.9915.0614.4914.6214.6223,900
Jun 10, 202415.0915.0914.8414.9514.9515,900
Jun 07, 202414.7814.8814.7814.8414.8412,100
Jun 06, 202414.9215.0114.7814.7814.7816,200
Jun 05, 202415.0015.0014.8014.8914.899,700
Jun 04, 202415.1015.1114.8414.9014.9011,800
Jun 03, 202414.8015.1014.4814.9514.9529,600
May 31, 202414.5014.7714.3114.7214.7251,700
May 30, 202414.4014.5514.2814.4614.464,100
May 29, 202414.5014.9414.3714.4414.4410,700
May 28, 202414.4014.7714.4014.5914.596,600
May 27, 202414.4514.5114.4014.4514.454,000
May 24, 202414.5614.6314.1314.2814.2813,500
May 23, 202414.9114.9414.5514.6914.6929,200
May 22, 202415.0615.0614.8614.9014.9011,600
May 21, 202414.7615.2014.6815.1115.1115,800
May 17, 202414.7314.9114.6614.7614.766,400
May 16, 202414.9015.2014.7414.9414.9433,400
May 15, 202414.9915.3414.6115.1015.10152,100
May 14, 202414.0415.0013.9115.0015.0025,400
May 13, 202413.7813.8713.7513.8113.817,000
May 10, 202414.0414.0413.7913.7913.797,100
May 09, 202414.0014.0013.9013.9013.904,000
May 08, 202413.9614.0013.7514.0014.009,400
May 07, 202413.8513.9713.7713.8413.8415,100
May 06, 202413.9813.9813.7313.8413.846,900
May 03, 202413.7813.8413.7013.7713.772,000
May 02, 202413.9713.9813.7613.9013.903,300
May 01, 202413.9213.9613.5613.7613.7611,100
Apr 30, 202413.7113.9413.6813.9413.948,800
Apr 29, 202413.4713.8113.3813.5913.5913,000
Apr 26, 202413.2713.5313.2713.3213.3216,200
Apr 25, 202413.6413.6413.2213.2713.2713,000
Apr 24, 202413.5613.6013.4513.4613.4621,700
Apr 23, 202413.8413.8413.5613.5813.588,900
Apr 22, 202413.8213.8213.6413.6413.645,100
Apr 19, 202413.8313.8313.6113.6113.617,800
Apr 18, 202414.0014.1413.5313.6613.6621,800
Apr 17, 202414.0014.1313.9013.9613.967,300
Apr 16, 202413.9014.0413.8514.0014.006,000
Apr 15, 202414.4914.4913.9213.9213.929,900
Apr 12, 202414.5914.5914.1314.1314.137,300
Apr 11, 202414.1514.5714.1514.4114.4129,300
Apr 10, 202414.2114.2113.8314.1114.1115,200
Apr 09, 202414.2714.2714.0014.1414.1412,800
Apr 08, 202414.5114.5514.0914.2014.2014,700
Apr 05, 202414.0814.5014.0814.4814.4810,500
Apr 04, 202414.3114.5414.0114.0514.0523,600
Apr 03, 202414.2614.5014.2614.4014.408,700
Apr 02, 202414.5314.7014.2214.4614.4618,300
Apr 01, 202414.8514.8514.6214.6514.6512,400
Mar 28, 202415.1215.1214.8114.8214.8218,300
Mar 27, 202415.1015.1714.9415.1215.1213,900
Mar 26, 202414.9415.2014.9415.0015.0012,700
Mar 25, 202414.9915.0514.8314.9814.9832,000
Mar 22, 202414.5414.9614.5414.8714.879,800
Mar 21, 202415.0015.1814.9115.0515.0534,700
Mar 20, 202414.9914.9914.6914.8214.825,200
Mar 20, 20240.195 Dividend
Mar 19, 202414.9415.2014.9215.0414.8430,900
Mar 18, 202414.9415.2514.8414.9414.7515,700
Mar 15, 202415.2515.2514.7014.9314.7437,400
Mar 14, 202414.6314.9014.2914.9014.7114,400
Mar 13, 202414.0314.6113.8614.4814.2919,600
Mar 12, 202414.3914.3914.0214.1613.9814,500
Mar 11, 202414.2014.2813.9014.2814.0916,200
Mar 08, 202414.7114.7314.1914.3014.1111,400
Mar 07, 202414.5214.8414.5214.8414.6513,500
Mar 06, 202414.9515.1314.5014.5914.4019,300
Mar 05, 202414.7715.0414.7114.9514.7613,700
Mar 04, 202414.6215.0914.5514.9114.72115,500
Mar 01, 202414.3814.5714.2014.4914.309,700
Feb 29, 202414.4314.4813.9513.9513.7727,800
Feb 28, 202414.3714.7414.3714.4714.285,700
Feb 27, 202414.4614.7314.3414.7314.548,900
Feb 26, 202414.4414.5814.4014.5414.357,800
Feb 23, 202414.1314.4014.1314.4014.2113,800
Feb 22, 202414.0514.2514.0014.0913.9121,100
Feb 21, 202414.3814.3814.0014.1213.94139,800
Feb 20, 202414.6914.7714.3314.5114.327,900
Feb 16, 202414.7214.9314.7114.9114.728,200
Feb 15, 202414.8414.9014.7414.7714.585,300
Feb 14, 202414.6914.9914.6714.9214.7321,000
Feb 13, 202414.7215.1814.7214.9614.7714,100
Feb 12, 202414.5615.4514.5615.2015.0033,400
Feb 09, 202414.7314.7314.5314.6314.443,900
Feb 08, 202414.2714.7314.2714.6914.507,700
Feb 07, 202414.9914.9914.5914.6014.419,000
Feb 06, 202414.3914.6914.3714.5614.3711,300
Feb 05, 202414.8214.8214.4114.4114.2211,500
Feb 02, 202414.5214.8514.4814.7814.5915,200
Feb 01, 202414.3614.7214.3614.5614.3714,200
Jan 31, 202414.6714.7914.3214.3214.1311,900
Jan 30, 202415.0415.0414.6014.7214.5322,400
Jan 29, 202414.0015.3014.0015.0114.8243,700
Jan 26, 202413.9914.7013.9714.4014.2164,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...