Canada markets closed

Evertz Technologies Limited (ET.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.61-0.05 (-0.37%)
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 25, 202414.0014.0013.9713.9713.7924,600
Jan 24, 202414.0014.0013.9814.0013.8226,700
Jan 23, 202413.8214.0713.7813.9613.7863,000
Jan 22, 202413.8113.9113.7213.7813.6059,600
Jan 19, 202413.9214.0013.8513.8513.6710,800
Jan 18, 202414.0014.0013.9114.0013.827,100
Jan 17, 202413.7014.0013.6814.0013.8222,300
Jan 16, 202413.9413.9413.5413.8013.6212,500
Jan 15, 202413.8713.9913.3113.9913.8119,200
Jan 12, 202413.9514.0013.6113.8713.6916,100
Jan 11, 202414.2114.2113.9013.9513.7710,900
Jan 10, 202414.1514.3714.1514.3014.1110,500
Jan 09, 202413.8614.3913.8014.0713.8924,900
Jan 08, 202413.7914.0313.4514.0313.8533,200
Jan 05, 202413.6813.8013.5113.8013.629,400
Jan 04, 202413.5013.8013.4013.6413.467,400
Jan 03, 202413.4513.6813.3013.4513.2818,300
Jan 02, 202413.8113.8213.5013.6713.4911,300
Dec 29, 202313.7514.1013.7513.9313.759,800
Dec 28, 202313.9513.9513.7413.8613.684,300
Dec 27, 202314.0514.2314.0014.0113.836,400
Dec 22, 202314.3314.3313.9214.2314.058,600
Dec 21, 202314.1914.3314.0214.3014.1113,900
Dec 20, 202313.7514.2013.6514.2014.0238,400
Dec 19, 202314.1014.1013.5913.8413.6623,400
Dec 18, 202314.2514.4013.8213.8513.6711,600
Dec 15, 202314.4414.4514.3014.4514.2610,400
Dec 14, 202314.4014.5314.2214.4814.2934,000
Dec 14, 20230.195 Dividend
Dec 13, 202314.1414.6314.0714.5614.1846,700
Dec 12, 202313.8614.1513.8514.1313.7640,900
Dec 11, 202313.8513.9013.6513.8813.5231,300
Dec 08, 202313.4513.9913.2513.8713.5140,700
Dec 07, 202313.1813.5613.1013.4013.0534,900
Dec 06, 202312.7312.7312.3612.6612.3315,100
Dec 05, 202312.2912.7512.2912.5812.256,100
Dec 04, 202312.8612.8612.1912.2711.9512,100
Dec 01, 202312.2912.9112.1712.8612.5226,900
Nov 30, 202312.1512.2512.0212.2511.9333,900
Nov 29, 202312.2512.2512.0612.1711.856,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...