Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Evertz Technologies Limited (ET.TO)

Compare
10.64
+0.43
+(4.21%)
At close: April 16 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202510.4310.7510.4310.6410.6430,000
Apr 15, 202510.2110.4710.1810.3910.3927,100
Apr 14, 202510.3510.4710.1710.2310.2323,300
Apr 11, 202510.4110.4210.2110.3810.3816,600
Apr 10, 202510.3110.4310.1310.1310.1334,300
Apr 9, 20259.6910.469.6610.4510.4547,500
Apr 8, 20259.7110.089.679.679.6725,200
Apr 7, 20259.509.959.459.699.6933,100
Apr 4, 202510.2310.239.559.799.7991,400
Apr 3, 202510.4210.4310.0510.0810.0872,500
Apr 2, 202510.5310.5310.3910.5110.5127,800
Apr 1, 202510.2010.6510.0110.3710.3769,600
Mar 31, 202510.5110.5110.2610.2910.2941,000
Mar 28, 202510.7110.7610.3910.4410.4443,200
Mar 27, 202510.8310.8710.7010.7510.7540,500
Mar 26, 202511.0011.0310.8310.8610.8623,200
Mar 25, 202511.0411.0410.9610.9610.9619,700
Mar 24, 202511.0511.1210.9711.1111.1115,400
Mar 21, 202510.9111.0310.8910.9610.9619,100
Mar 20, 202510.8911.1610.8911.0511.0519,700
Mar 19, 202510.9411.0310.8810.9210.9213,400
Mar 18, 202510.9510.9710.8710.8710.8713,800
Mar 17, 202511.0111.0410.8910.9610.9632,700
Mar 14, 202511.0111.0710.9311.0111.0118,000
Mar 13, 2025 0.20 Dividend
Mar 13, 202511.1811.1810.8710.9710.9737,500
Mar 12, 202511.3111.3711.1811.2711.0726,000
Mar 11, 202511.2511.3211.1711.2111.0118,400
Mar 10, 202511.5711.5711.1511.2711.0743,100
Mar 7, 202511.8111.8111.1311.3111.1115,700
Mar 6, 202511.6011.6911.1511.1810.9842,300
Mar 5, 202511.2911.5511.2811.4711.279,900
Mar 4, 202511.3211.4411.0011.3011.1043,200
Mar 3, 202511.7211.7211.3111.4111.2121,500
Feb 28, 202511.9411.9411.5811.7211.5116,500
Feb 27, 202511.6111.7311.4811.6811.4731,300
Feb 26, 202511.8711.8711.5511.5511.3532,600
Feb 25, 202511.8611.8711.7111.8711.6623,700
Feb 24, 202512.0312.0311.7311.8211.6128,100
Feb 21, 202512.1512.1511.8011.8311.6216,600
Feb 20, 202511.9512.0211.8811.9811.7710,100
Feb 19, 202511.9412.0811.9412.0511.843,600
Feb 18, 202511.9412.1311.9412.0411.8320,200
Feb 14, 202511.9112.0311.8011.9611.7520,500
Feb 13, 202511.7811.8911.5711.8911.6838,400
Feb 12, 202511.8211.8211.5711.6511.4418,900
Feb 11, 202511.9411.9411.5711.6111.4037,200
Feb 10, 202511.5311.8411.4811.8411.6359,400
Feb 7, 202512.2312.2311.5011.5011.30196,100
Feb 6, 202512.7012.7011.9412.1611.94138,000
Feb 5, 202512.5212.7512.5212.6912.4615,600
Feb 4, 202512.7912.8312.5612.7012.4718,200
Feb 3, 202512.5112.7712.2812.7612.5333,400
Jan 31, 202513.1413.2812.9013.0012.7728,800
Jan 30, 202513.0013.2913.0013.1512.9224,800
Jan 29, 202513.1913.1912.9913.0612.8314,800
Jan 28, 202513.4913.4913.1213.1212.8912,600
Jan 27, 202513.4613.4813.2213.3513.1129,800
Jan 24, 202513.2113.5213.2113.4813.2421,000
Jan 23, 202513.1913.4413.1613.2713.0321,100
Jan 22, 202513.2413.2813.0613.2012.9715,900
Jan 21, 202512.9813.1212.8813.1212.8943,700
Jan 20, 202512.8912.9612.7812.8912.667,500
Jan 17, 202512.6812.8812.6812.8512.6222,700
Jan 16, 202512.5012.8112.3812.6512.4336,800
Jan 15, 202512.4412.5012.3412.4612.2430,200
Jan 14, 202512.4412.4412.2812.3912.1750,500
Jan 13, 202512.5012.5012.3012.3812.1643,800
Jan 10, 202512.6712.6712.3812.5012.2824,400
Jan 9, 202512.6912.6912.4812.4812.267,800
Jan 8, 202512.7512.7912.4312.4712.2528,300
Jan 7, 202512.8312.8312.5512.6312.4116,100
Jan 6, 202512.9712.9712.6612.6812.4521,400
Jan 3, 202512.6012.8012.6012.8012.5711,800
Jan 2, 202512.5612.6612.5012.6012.387,800
Dec 31, 202412.6212.6212.4612.6012.384,400
Dec 30, 202412.4812.6812.3712.6112.3922,100
Dec 27, 202412.5712.6012.2912.4912.2727,300
Dec 24, 202412.5012.6112.3812.5012.2810,100
Dec 23, 202412.6312.6312.2412.4112.1911,900
Dec 20, 202412.0012.3111.9112.3112.0965,200
Dec 19, 2024 0.20 Dividend
Dec 19, 202412.0412.0411.8011.9111.7071,500
Dec 18, 202412.3412.3412.0112.1411.7349,000
Dec 17, 202412.2012.2511.9912.1411.7346,000
Dec 16, 202412.2712.3012.1912.1911.7811,900
Dec 13, 202412.4912.5212.2012.2111.8037,000
Dec 12, 202412.4612.6012.1512.4712.0547,000
Dec 11, 202412.6013.0012.5312.6012.1769,700
Dec 10, 202412.2612.3412.2112.3211.9017,100
Dec 9, 202412.4212.5312.2712.3911.9729,900
Dec 6, 202412.3512.4312.2912.4212.0011,500
Dec 5, 202412.2512.4312.2512.3811.9615,900
Dec 4, 202412.1512.4012.1512.3111.8910,600
Dec 3, 202412.2512.2812.1212.2011.799,000
Dec 2, 202412.3712.3812.1512.2811.8619,200
Nov 29, 202412.2912.3012.1512.1511.7416,000
Nov 28, 202412.3212.4412.2912.3411.9211,200
Nov 27, 202412.2612.4712.2612.4712.0513,800
Nov 26, 202412.3212.3512.2112.3411.9213,500
Nov 25, 202412.4412.4412.1612.1911.7825,900
Nov 22, 202412.0712.2412.0512.2411.8212,100
Nov 21, 202412.1812.1812.0312.0811.6713,000
Nov 20, 202412.1412.1411.9912.0711.6611,100
Nov 19, 202412.2312.2312.0012.1711.7613,200
Nov 18, 202412.2112.2112.0512.0711.6624,200
Nov 15, 202411.9212.0911.9212.0911.6817,100
Nov 14, 202412.0112.1611.9812.0411.6332,400
Nov 13, 202412.0012.1211.9812.0411.638,600
Nov 12, 202412.0812.1011.8612.0011.5955,800
Nov 11, 202412.2312.2311.9612.0111.6029,800
Nov 8, 202412.1312.2812.0812.1911.7813,800
Nov 7, 202412.2212.3612.1312.1311.7214,700
Nov 6, 202412.0112.3612.0012.3611.9431,300
Nov 5, 202411.9011.9611.8711.9611.559,200
Nov 4, 202412.0612.0611.8011.8911.4920,000
Nov 1, 202411.8311.9711.8311.8711.4712,400
Oct 31, 202412.0112.0111.8111.8411.4437,300
Oct 30, 202412.1012.1912.0112.0111.6016,200
Oct 29, 202412.1212.1512.0412.1011.6916,400
Oct 28, 202412.2512.2512.0412.0611.6512,600
Oct 25, 202412.0212.2612.0212.1511.7422,400
Oct 24, 202412.1212.1311.9012.0411.6330,100
Oct 23, 202412.1412.1812.0012.1111.7014,500
Oct 22, 202412.4012.4412.1212.2011.7943,900
Oct 21, 202412.2412.3612.1712.3611.9423,600
Oct 18, 202412.4312.4312.1912.1911.7820,900
Oct 17, 202412.4912.6012.3112.3111.8922,800
Oct 16, 202412.1312.4712.1312.3611.9417,800
Oct 15, 202412.1512.3012.0312.2111.8032,100
Oct 11, 202411.9812.1911.9512.1911.7825,100
Oct 10, 202412.0612.1111.9012.0011.5926,700
Oct 9, 202412.1212.2811.9212.0011.5934,600
Oct 8, 202411.7912.1811.7512.0911.6852,200
Oct 7, 202411.7711.8511.6511.8011.4032,000
Oct 4, 202411.8011.8811.6111.8211.42116,400
Oct 3, 202411.7211.7611.6411.6811.2816,100
Oct 2, 202411.7811.8111.6411.6611.2632,800
Oct 1, 202411.8511.8611.6211.7211.3266,300
Sep 30, 202411.8911.8911.7111.8011.4015,900
Sep 27, 202411.9511.9511.7711.8211.4227,200
Sep 26, 202411.8411.9511.8211.8611.4624,600
Sep 25, 202412.0512.1011.6711.8411.4438,300
Sep 24, 202411.8412.1811.8112.0011.5962,300
Sep 23, 202411.7211.9211.7211.8511.4519,700
Sep 20, 202411.8011.8911.7411.7411.3428,100
Sep 19, 202411.8912.0011.6712.0011.59157,100
Sep 18, 202411.8611.9511.5711.8511.4541,700
Sep 17, 2024 0.20 Dividend
Sep 17, 202411.7812.0011.7311.7511.3563,100
Sep 16, 202411.5211.9011.5211.8511.2662,600
Sep 13, 202411.9512.0711.3911.5510.97479,000
Sep 12, 202412.2512.4011.6611.7511.16362,500
Sep 11, 202413.6813.7713.5513.7713.0813,600
Sep 10, 202413.4413.6413.3913.5412.8712,000
Sep 9, 202413.1613.5513.1513.3612.6938,700
Sep 6, 202413.6813.7512.9813.1512.4930,300
Sep 5, 202413.8014.0013.6813.7413.0616,000
Sep 4, 202413.8214.0013.5613.7813.0910,000
Sep 3, 202413.3513.8313.2213.7513.0619,900
Aug 30, 202413.6813.6813.2213.3512.6820,200
Aug 29, 202413.2013.6513.1313.6112.9326,700
Aug 28, 202413.0113.1212.9513.0412.3921,300
Aug 27, 202413.2413.2413.0113.0112.3611,000
Aug 26, 202413.1513.3413.1513.2412.5815,000
Aug 23, 202412.9913.1712.9013.0812.4369,600
Aug 22, 202413.1013.1012.8612.8812.2413,700
Aug 21, 202413.1813.1912.9813.1512.4917,700
Aug 20, 202413.1013.3413.0213.0912.4415,600
Aug 19, 202413.1713.2313.1013.2012.5417,000
Aug 16, 202413.1313.3313.0813.1812.529,300
Aug 15, 202412.8513.2312.8513.0612.4133,400
Aug 14, 202412.7012.9412.7012.8712.239,100
Aug 13, 202412.7312.8012.7112.7412.116,200
Aug 12, 202412.7312.8012.6012.7312.1011,200
Aug 9, 202412.5312.6912.5312.6912.067,700
Aug 8, 202412.6312.7312.4712.6111.9815,400
Aug 7, 202412.6212.6212.3412.5011.8814,000
Aug 6, 202412.4012.5612.3112.5411.9217,500
Aug 2, 202412.6512.6512.2512.4411.8285,800
Aug 1, 202412.9712.9712.6612.7012.0719,200
Jul 31, 202412.8012.9212.8012.9012.2619,200
Jul 30, 202412.8413.0412.8012.8012.1615,200
Jul 29, 202413.0713.0712.8112.9912.3415,500
Jul 26, 202413.0413.0512.8813.0012.3538,500
Jul 25, 202412.8012.9312.7612.8912.2524,700
Jul 24, 202412.6412.8112.6412.7712.1314,500
Jul 23, 202412.8212.8912.6512.7712.1320,600
Jul 22, 202412.8113.0212.7712.7712.1331,500
Jul 19, 202412.8113.0812.7812.8012.1615,800
Jul 18, 202413.2613.2612.8312.8312.1926,700
Jul 17, 202413.0213.2612.9013.2612.6056,100
Jul 16, 202413.0013.1712.9512.9712.3238,300
Jul 15, 202413.0113.1512.9412.9612.3134,300
Jul 12, 202413.0113.1913.0013.1312.4832,600
Jul 11, 202413.1013.3513.0213.0212.3725,900
Jul 10, 202413.1913.1912.9013.0512.4028,100
Jul 9, 202413.0313.0612.8012.8012.1639,600
Jul 8, 202412.5013.0812.4012.9612.3190,400
Jul 5, 202412.4312.5512.2812.4911.8730,900
Jul 4, 202412.2612.3912.2412.3911.77125,500
Jul 3, 202412.2412.3512.2012.2011.5932,100
Jul 2, 2024 0.20 Dividend
Jul 2, 202412.2912.3512.1612.2411.6332,100
Jun 28, 202412.6512.7212.2812.4011.6066,700
Jun 27, 202412.2812.8112.2512.7811.9531,500
Jun 26, 202412.4012.5512.2212.2611.4738,700
Jun 25, 202412.6812.8912.3712.4011.6054,400
Jun 24, 202413.0013.2412.9012.9412.1033,700
Jun 21, 202413.3413.4512.7513.0812.2376,400
Jun 20, 202414.8214.8213.2613.2912.43120,400
Jun 19, 202415.3915.3914.8515.3414.3523,300
Jun 18, 202414.6415.3014.6415.1714.1945,000
Jun 17, 202415.0715.0714.6314.7113.7617,500
Jun 14, 202415.0015.0014.6214.8313.8713,800
Jun 13, 202414.8214.9814.5514.9413.9722,800
Jun 12, 202414.7714.9614.3214.8513.8912,300
Jun 11, 202414.9915.0614.4914.6213.6723,900
Jun 10, 202415.0915.0914.8414.9513.9815,900
Jun 7, 202414.7814.8814.7814.8413.8812,100
Jun 6, 202414.9215.0114.7814.7813.8216,200
Jun 5, 202415.0015.0014.8014.8913.939,700
Jun 4, 202415.1015.1114.8414.9013.9311,800
Jun 3, 202414.8015.1014.4814.9513.9829,600
May 31, 202414.5014.7714.3114.7213.7751,700
May 30, 202414.4014.5514.2814.4613.524,100
May 29, 202414.5014.9414.3714.4413.5010,700
May 28, 202414.4014.7714.4014.5913.656,600
May 27, 202414.4514.5114.4014.4513.514,000
May 24, 202414.5614.6314.1314.2813.3613,500
May 23, 202414.9114.9414.5514.6913.7429,200
May 22, 202415.0615.0614.8614.9013.9311,600
May 21, 202414.7615.2014.6815.1114.1315,800
May 17, 202414.7314.9114.6614.7613.806,400
May 16, 202414.9015.2014.7414.9413.9733,400
May 15, 202414.9915.3414.6115.1014.12152,100
May 14, 202414.0415.0013.9115.0014.0325,400
May 13, 202413.7813.8713.7513.8112.927,000
May 10, 202414.0414.0413.7913.7912.907,100
May 9, 202414.0014.0013.9013.9013.004,000
May 8, 202413.9614.0013.7514.0013.099,400
May 7, 202413.8513.9713.7713.8412.9415,100
May 6, 202413.9813.9813.7313.8412.946,900
May 3, 202413.7813.8413.7013.7712.882,000
May 2, 202413.9713.9813.7613.9013.003,300
May 1, 202413.9213.9613.5613.7612.8711,100
Apr 30, 202413.7113.9413.6813.9413.048,800
Apr 29, 202413.4713.8113.3813.5912.7113,000
Apr 26, 202413.2713.5313.2713.3212.4616,200
Apr 25, 202413.6413.6413.2213.2712.4113,000
Apr 24, 202413.5613.6013.4513.4612.5921,700
Apr 23, 202413.8413.8413.5613.5812.708,900
Apr 22, 202413.8213.8213.6413.6412.765,100
Apr 19, 202413.8313.8313.6113.6112.737,800
Apr 18, 202414.0014.1413.5313.6612.7821,800
Apr 17, 202414.0014.1313.9013.9613.067,300
Apr 16, 202413.9014.0413.8514.0013.096,000

Related Tickers

BYL.TO Baylin Technologies Inc.
0.2800
-3.45%
 
VCM.TO Vecima Networks Inc.
9.50
-0.94%
 
QTRH.TO Quarterhill Inc.
1.3400
-4.96%
 
TSAT Telesat Corporation
17.30
-2.81%
 
EVS.BR EVS Broadcast Equipment SA
34.50
-0.43%
 
TSAT.TO Telesat Corporation
23.88
-2.09%
 
ENA.V Enablence Technologies Inc.
0.8800
0.00%
 
E3B.F Eutelsat Communications S.A.
3.8550
+1.45%
 
HLIT Harmonic Inc.
8.88
-1.66%
 
EXTR Extreme Networks, Inc.
11.55
-1.70%