Evertz Technologies Limited (EVTZF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:23AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Apr 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Apr 23, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Apr 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 225 |
| Apr 19, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Apr 18, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Apr 17, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Apr 16, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 466 |
| Apr 15, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Apr 12, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Apr 11, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Apr 10, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Apr 09, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Apr 08, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Apr 05, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Apr 04, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Apr 03, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Apr 02, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1,000 |
| Apr 01, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Mar 28, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Mar 27, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Mar 26, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Mar 25, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 100 |
| Mar 22, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Mar 21, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Mar 20, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Mar 20, 2024 | 0.195 Dividend | |||||
| Mar 19, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.93 | 2,147 |
| Mar 18, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.42 | - |
| Mar 15, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.42 | - |
| Mar 14, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.42 | - |
| Mar 13, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.42 | - |
| Mar 12, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.42 | 1,173 |
| Mar 11, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | - |
| Mar 08, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | - |
| Mar 07, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | - |
| Mar 06, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | - |
| Mar 05, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | - |
| Mar 04, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | - |
| Mar 01, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | - |
| Feb 29, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | 11,156 |
| Feb 28, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.30 | - |
| Feb 27, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.30 | - |
| Feb 26, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.30 | - |
| Feb 23, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.30 | - |
| Feb 22, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.30 | 100 |
| Feb 21, 2024 | 10.53 | 10.54 | 10.53 | 10.54 | 10.36 | 1,700 |
| Feb 20, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.77 | - |
| Feb 16, 2024 | 10.90 | 10.96 | 10.90 | 10.96 | 10.77 | 1,050 |
| Feb 15, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.76 | 800 |
| Feb 14, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| Feb 13, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| Feb 12, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| Feb 09, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| Feb 08, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| Feb 07, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| Feb 06, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| Feb 05, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| Feb 02, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| Feb 01, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| Jan 31, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| Jan 30, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | 205 |
| Jan 29, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | - |
| Jan 26, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | - |
| Jan 25, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | - |
| Jan 24, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | - |
| Jan 23, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | - |
| Jan 22, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | 100 |
| Jan 19, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.03 | - |
| Jan 18, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.03 | - |
| Jan 17, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.03 | - |
| Jan 16, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.03 | 189 |
| Jan 12, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.03 | 244 |
| Jan 11, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.00 | - |
| Jan 10, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.00 | - |
| Jan 09, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.00 | - |
| Jan 08, 2024 | 10.24 | 10.24 | 10.13 | 10.18 | 10.00 | 486 |
| Jan 05, 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.06 | 417 |
| Jan 04, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | - |
| Jan 03, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | - |
| Jan 02, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | - |
| Dec 29, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | 1,500 |
| Dec 28, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| Dec 27, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| Dec 26, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| Dec 22, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| Dec 21, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| Dec 20, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| Dec 19, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| Dec 18, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| Dec 15, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| Dec 14, 2023 | 10.44 | 10.82 | 10.44 | 10.82 | 10.63 | 400 |
| Dec 14, 2023 | 0.195 Dividend | |||||
| Dec 13, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 8.76 | - |
| Dec 12, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 8.76 | - |
| Dec 11, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 8.76 | - |
| Dec 08, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 8.76 | - |
| Dec 07, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 8.76 | - |
| Dec 06, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 8.76 | - |
| Dec 05, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 8.76 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.