Evertz Technologies (TSX: ET )

11.85 +0.10 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 11.86 11.95 11.57 11.85 41,710 +0.10(+0.85%)
Sep 17, 2024 11.78 12.00 11.73 11.75 63,095 -0.10(-0.84%)
Sep 16, 2024 11.52 11.90 11.52 11.85 62,618 +0.30(+2.60%)
Sep 13, 2024 11.95 12.07 11.39 11.55 479,027 -0.20(-1.70%)
Sep 12, 2024 12.25 12.40 11.66 11.75 362,508 -2.02(-14.67%)
Sep 11, 2024 13.68 13.77 13.55 13.77 13,586 +0.23(+1.70%)
Sep 10, 2024 13.44 13.64 13.39 13.54 11,953 +0.18(+1.35%)
Sep 09, 2024 13.16 13.55 13.15 13.36 38,708 +0.21(+1.60%)
Sep 06, 2024 13.68 13.75 12.98 13.15 30,297 -0.59(-4.29%)
Sep 05, 2024 13.80 14.00 13.68 13.74 16,010 -0.04(-0.29%)
Sep 04, 2024 13.82 14.00 13.56 13.78 10,036 +0.03(+0.22%)
Sep 03, 2024 13.35 13.83 13.22 13.75 19,893 +0.40(+3.00%)
Aug 30, 2024 13.35 0 -0.26(-1.91%)
Aug 29, 2024 13.20 13.65 13.13 13.61 26,671 +0.57(+4.37%)
Aug 28, 2024 13.01 13.12 12.95 13.04 21,343 +0.03(+0.23%)
Aug 27, 2024 13.24 13.24 13.01 13.01 11,014 -0.23(-1.74%)
Aug 26, 2024 13.15 13.34 13.15 13.24 14,951 +0.16(+1.22%)
Aug 23, 2024 12.99 13.17 12.90 13.08 69,627 +0.20(+1.55%)
Aug 22, 2024 13.10 13.10 12.86 12.88 13,667 -0.27(-2.05%)
Aug 21, 2024 13.18 13.19 12.98 13.15 17,734 +0.06(+0.46%)
Aug 20, 2024 13.10 13.34 13.02 13.09 15,641 -0.11(-0.83%)
Aug 19, 2024 13.17 13.23 13.10 13.20 16,950 +0.02(+0.15%)
Aug 16, 2024 13.13 13.33 13.08 13.18 9,308 +0.12(+0.92%)
Aug 15, 2024 12.85 13.23 12.85 13.06 33,421 +0.19(+1.48%)
Aug 14, 2024 12.70 12.94 12.70 12.87 9,117 +0.13(+1.02%)
Aug 13, 2024 12.73 12.80 12.71 12.74 6,154 +0.01(+0.08%)
Aug 12, 2024 12.73 12.80 12.60 12.73 11,246 +0.04(+0.32%)
Aug 09, 2024 12.53 12.69 12.53 12.69 7,658 +0.08(+0.63%)
Aug 08, 2024 12.63 12.73 12.47 12.61 15,396 +0.11(+0.88%)
Aug 07, 2024 12.62 12.62 12.34 12.50 14,002 -0.04(-0.32%)
Aug 06, 2024 12.40 12.56 12.31 12.54 17,522 +0.10(+0.80%)
Aug 02, 2024 12.44 0 -0.26(-2.05%)
Aug 01, 2024 12.97 12.97 12.66 12.70 19,181 -0.20(-1.55%)
Jul 31, 2024 12.80 12.92 12.80 12.90 19,224 +0.10(+0.78%)
Jul 30, 2024 12.84 13.04 12.80 12.80 15,205 -0.19(-1.46%)
Jul 29, 2024 13.07 13.07 12.81 12.99 15,534 -0.01(-0.08%)
Jul 26, 2024 13.04 13.05 12.88 13.00 38,460 +0.11(+0.85%)
Jul 25, 2024 12.80 12.93 12.76 12.89 24,667 +0.12(+0.94%)
Jul 24, 2024 12.64 12.81 12.64 12.77 14,482 +0.00(+0.00%)
Jul 23, 2024 12.82 12.89 12.65 12.77 20,607 +0.00(+0.00%)
Jul 22, 2024 12.81 13.02 12.77 12.77 31,476 -0.03(-0.23%)
Jul 19, 2024 12.81 13.08 12.78 12.80 15,818 -0.03(-0.23%)
Jul 18, 2024 13.26 13.26 12.83 12.83 26,677 -0.43(-3.24%)
Jul 17, 2024 13.02 13.26 12.90 13.26 56,083 +0.29(+2.24%)
Jul 16, 2024 13.00 13.17 12.95 12.97 38,291 +0.01(+0.08%)
Jul 15, 2024 13.01 13.15 12.94 12.96 34,263 -0.17(-1.29%)
Jul 12, 2024 13.01 13.19 13.00 13.13 32,649 +0.11(+0.84%)
Jul 11, 2024 13.10 13.35 13.02 13.02 25,913 -0.03(-0.23%)
Jul 10, 2024 13.19 13.19 12.90 13.05 28,068 +0.25(+1.95%)
Jul 09, 2024 13.03 13.06 12.80 12.80 39,630 -0.16(-1.23%)
Jul 08, 2024 12.50 13.08 12.40 12.96 90,351 +0.47(+3.76%)
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%)
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.