Skip to main content

Evertz Technologies (TSX: ET )

12.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 12.43 12.55 12.28 12.49 30,879 +0.10(+0.81%)
Jul 04, 2024 12.26 12.39 12.24 12.39 125,470 +0.19(+1.56%)
Jul 03, 2024 12.24 12.35 12.20 12.20 32,148 -0.04(-0.33%)
Jul 02, 2024 12.29 12.35 12.16 12.24 32,141 -0.16(-1.29%)
Jun 28, 2024 12.40 0 -0.38(-2.97%)
Jun 27, 2024 12.28 12.81 12.25 12.78 31,481 +0.52(+4.24%)
Jun 26, 2024 12.40 12.55 12.22 12.26 38,660 -0.14(-1.13%)
Jun 25, 2024 12.68 12.89 12.37 12.40 54,373 -0.54(-4.17%)
Jun 24, 2024 13.00 13.24 12.90 12.94 33,725 -0.14(-1.07%)
Jun 21, 2024 13.34 13.45 12.75 13.08 76,445 -0.21(-1.58%)
Jun 20, 2024 14.82 14.82 13.26 13.29 120,436 -2.05(-13.36%)
Jun 19, 2024 15.39 15.39 14.85 15.34 23,269 +0.17(+1.12%)
Jun 18, 2024 14.64 15.30 14.64 15.17 44,960 +0.46(+3.13%)
Jun 17, 2024 15.07 15.07 14.63 14.71 17,531 -0.12(-0.81%)
Jun 14, 2024 15.00 15.00 14.62 14.83 13,777 -0.11(-0.74%)
Jun 13, 2024 14.82 14.98 14.55 14.94 22,845 +0.09(+0.61%)
Jun 12, 2024 14.77 14.96 14.32 14.85 12,282 +0.23(+1.57%)
Jun 11, 2024 14.99 15.06 14.49 14.62 23,901 -0.33(-2.21%)
Jun 10, 2024 15.09 15.09 14.84 14.95 15,922 +0.11(+0.74%)
Jun 07, 2024 14.78 14.88 14.78 14.84 12,051 +0.06(+0.41%)
Jun 06, 2024 14.92 15.01 14.78 14.78 16,215 -0.11(-0.74%)
Jun 05, 2024 15.00 15.00 14.80 14.89 9,667 -0.01(-0.07%)
Jun 04, 2024 15.10 15.11 14.84 14.90 11,788 -0.05(-0.33%)
Jun 03, 2024 14.80 15.10 14.48 14.95 29,586 +0.23(+1.56%)
May 31, 2024 14.50 14.77 14.31 14.72 51,695 +0.26(+1.80%)
May 30, 2024 14.40 14.55 14.28 14.46 4,056 +0.02(+0.14%)
May 29, 2024 14.50 14.94 14.37 14.44 10,652 -0.15(-1.03%)
May 28, 2024 14.40 14.77 14.40 14.59 6,583 +0.14(+0.97%)
May 27, 2024 14.45 14.51 14.40 14.45 3,958 +0.17(+1.19%)
May 24, 2024 14.56 14.63 14.13 14.28 13,480 -0.41(-2.79%)
May 23, 2024 14.91 14.94 14.55 14.69 29,248 -0.21(-1.41%)
May 22, 2024 15.06 15.06 14.86 14.90 11,578 -0.21(-1.39%)
May 21, 2024 14.76 15.20 14.68 15.11 15,789 +0.35(+2.37%)
May 17, 2024 14.76 0 -0.18(-1.20%)
May 16, 2024 14.90 15.20 14.74 14.94 33,401 -0.16(-1.06%)
May 15, 2024 14.99 15.34 14.61 15.10 152,142 +0.10(+0.67%)
May 14, 2024 14.04 15.00 13.91 15.00 25,381 +1.19(+8.62%)
May 13, 2024 13.78 13.87 13.75 13.81 7,032 +0.02(+0.15%)
May 10, 2024 14.04 14.04 13.79 13.79 7,139 -0.11(-0.79%)
May 09, 2024 14.00 14.00 13.90 13.90 4,044 -0.10(-0.71%)
May 08, 2024 13.96 14.00 13.75 14.00 9,358 +0.16(+1.16%)
May 07, 2024 13.85 13.97 13.77 13.84 15,124 +0.00(+0.00%)
May 06, 2024 13.98 13.98 13.73 13.84 6,912 +0.07(+0.51%)
May 03, 2024 13.78 13.84 13.70 13.77 2,001 -0.13(-0.94%)
May 02, 2024 13.97 13.98 13.76 13.90 3,317 +0.14(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.