Australia markets close in 22 minutes

Evertz Technologies Limited (ET.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
12.78+0.52 (+4.24%)
At close: 04:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202412.2812.8112.2512.7812.7831,500
26 June 202412.4012.5512.2212.2612.2638,700
25 June 202412.6812.8912.3712.4012.4054,400
24 June 202413.0013.2412.9012.9412.9433,700
21 June 202413.3413.4512.7513.0813.0876,400
20 June 202414.8214.8213.2613.2913.29120,400
19 June 202415.3915.3914.8515.3415.3423,300
18 June 202414.6415.3014.6415.1715.1745,000
17 June 202415.0715.0714.6314.7114.7117,500
14 June 202415.0015.0014.6214.8314.8313,800
13 June 202414.8214.9814.5514.9414.9422,800
12 June 202414.7714.9614.3214.8514.8512,300
11 June 202414.9915.0614.4914.6214.6223,900
10 June 202415.0915.0914.8414.9514.9515,900
07 June 202414.7814.8814.7814.8414.8412,100
06 June 202414.9215.0114.7814.7814.7816,200
05 June 202415.0015.0014.8014.8914.899,700
04 June 202415.1015.1114.8414.9014.9011,800
03 June 202414.8015.1014.4814.9514.9529,600
31 May 202414.5014.7714.3114.7214.7251,700
30 May 202414.4014.5514.2814.4614.464,100
29 May 202414.5014.9414.3714.4414.4410,700
28 May 202414.4014.7714.4014.5914.596,600
27 May 202414.4514.5114.4014.4514.454,000
24 May 202414.5614.6314.1314.2814.2813,500
23 May 202414.9114.9414.5514.6914.6929,200
22 May 202415.0615.0614.8614.9014.9011,600
21 May 202414.7615.2014.6815.1115.1115,800
17 May 202414.7314.9114.6614.7614.766,400
16 May 202414.9015.2014.7414.9414.9433,400
15 May 202414.9915.3414.6115.1015.10152,100
14 May 202414.0415.0013.9115.0015.0025,400
13 May 202413.7813.8713.7513.8113.817,000
10 May 202414.0414.0413.7913.7913.797,100
09 May 202414.0014.0013.9013.9013.904,000
08 May 202413.9614.0013.7514.0014.009,400
07 May 202413.8513.9713.7713.8413.8415,100
06 May 202413.9813.9813.7313.8413.846,900
03 May 202413.7813.8413.7013.7713.772,000
02 May 202413.9713.9813.7613.9013.903,300
01 May 202413.9213.9613.5613.7613.7611,100
30 Apr 202413.7113.9413.6813.9413.948,800
29 Apr 202413.4713.8113.3813.5913.5913,000
26 Apr 202413.2713.5313.2713.3213.3216,200
25 Apr 202413.6413.6413.2213.2713.2713,000
24 Apr 202413.5613.6013.4513.4613.4621,700
23 Apr 202413.8413.8413.5613.5813.588,900
22 Apr 202413.8213.8213.6413.6413.645,100
19 Apr 202413.8313.8313.6113.6113.617,800
18 Apr 202414.0014.1413.5313.6613.6621,800
17 Apr 202414.0014.1313.9013.9613.967,300
16 Apr 202413.9014.0413.8514.0014.006,000
15 Apr 202414.4914.4913.9213.9213.929,900
12 Apr 202414.5914.5914.1314.1314.137,300
11 Apr 202414.1514.5714.1514.4114.4129,300
10 Apr 202414.2114.2113.8314.1114.1115,200
09 Apr 202414.2714.2714.0014.1414.1412,800
08 Apr 202414.5114.5514.0914.2014.2014,700
05 Apr 202414.0814.5014.0814.4814.4810,500
04 Apr 202414.3114.5414.0114.0514.0523,600
03 Apr 202414.2614.5014.2614.4014.408,700
02 Apr 202414.5314.7014.2214.4614.4618,300
01 Apr 202414.8514.8514.6214.6514.6512,400
28 Mar 202415.1215.1214.8114.8214.8218,300
27 Mar 202415.1015.1714.9415.1215.1213,900
26 Mar 202414.9415.2014.9415.0015.0012,700
25 Mar 202414.9915.0514.8314.9814.9832,000
22 Mar 202414.5414.9614.5414.8714.879,800
21 Mar 202415.0015.1814.9115.0515.0534,700
20 Mar 202414.9914.9914.6914.8214.825,200
20 Mar 20240.195 Dividend
19 Mar 202414.9415.2014.9215.0414.8430,900
18 Mar 202414.9415.2514.8414.9414.7515,700
15 Mar 202415.2515.2514.7014.9314.7437,400
14 Mar 202414.6314.9014.2914.9014.7114,400
13 Mar 202414.0314.6113.8614.4814.2919,600
12 Mar 202414.3914.3914.0214.1613.9814,500
11 Mar 202414.2014.2813.9014.2814.0916,200
08 Mar 202414.7114.7314.1914.3014.1111,400
07 Mar 202414.5214.8414.5214.8414.6513,500
06 Mar 202414.9515.1314.5014.5914.4019,300
05 Mar 202414.7715.0414.7114.9514.7613,700
04 Mar 202414.6215.0914.5514.9114.72115,500
01 Mar 202414.3814.5714.2014.4914.309,700
29 Feb 202414.4314.4813.9513.9513.7727,800
28 Feb 202414.3714.7414.3714.4714.285,700
27 Feb 202414.4614.7314.3414.7314.548,900
26 Feb 202414.4414.5814.4014.5414.357,800
23 Feb 202414.1314.4014.1314.4014.2113,800
22 Feb 202414.0514.2514.0014.0913.9121,100
21 Feb 202414.3814.3814.0014.1213.94139,800
20 Feb 202414.6914.7714.3314.5114.327,900
16 Feb 202414.7214.9314.7114.9114.728,200
15 Feb 202414.8414.9014.7414.7714.585,300
14 Feb 202414.6914.9914.6714.9214.7321,000
13 Feb 202414.7215.1814.7214.9614.7714,100
12 Feb 202414.5615.4514.5615.2015.0033,400
09 Feb 202414.7314.7314.5314.6314.443,900
08 Feb 202414.2714.7314.2714.6914.507,700
07 Feb 202414.9914.9914.5914.6014.419,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...