Evertz Technologies Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13.240 | 13.610 | 13.210 | 13.240 | 13.240 | 48,094 |
| 2026-10-16 | 13.230 | 13.270 | 13.050 | 13.130 | 13.130 | 49,614 |
| 2026-10-15 | 12.990 | 13.290 | 12.990 | 13.240 | 13.240 | 56,600 |
| 2026-10-14 | 12.920 | 13.100 | 12.840 | 13.060 | 13.060 | 53,400 |
| 2026-10-13 | 13.010 | 13.070 | 12.800 | 12.960 | 12.960 | 73,400 |
| 2026-10-09 | 12.730 | 13.040 | 12.730 | 12.990 | 12.990 | 58,300 |
| 2026-10-08 | 12.450 | 12.860 | 12.410 | 12.700 | 12.700 | 76,000 |
| 2026-10-07 | 12.620 | 12.620 | 12.430 | 12.470 | 12.470 | 30,400 |
| 2026-10-06 | 12.480 | 12.820 | 12.460 | 12.610 | 12.610 | 71,000 |
| 2026-10-05 | 12.800 | 12.800 | 12.400 | 12.580 | 12.580 | 68,000 |
| 2026-10-02 | 12.600 | 13.190 | 12.350 | 12.780 | 12.780 | 238,100 |
| 2026-10-01 | 12.170 | 12.700 | 12.090 | 12.450 | 12.450 | 95,000 |
| 2026-09-30 | 12.080 | 12.300 | 11.990 | 12.200 | 12.200 | 79,800 |
| 2026-09-29 | 11.990 | 12.270 | 11.880 | 12.050 | 12.050 | 160,800 |
| 2026-09-28 | 12.010 | 12.060 | 11.910 | 12.050 | 12.050 | 108,100 |
| 2026-09-25 | 12.010 | 12.250 | 11.900 | 12.040 | 12.040 | 67,100 |
| 2026-09-24 | 12.280 | 12.370 | 11.800 | 11.930 | 11.930 | 116,900 |
| 2026-09-23 | 12.490 | 12.490 | 12.280 | 12.380 | 12.175 | 53,700 |
| 2026-09-22 | 12.480 | 12.550 | 12.400 | 12.460 | 12.254 | 50,400 |
| 2026-09-21 | 12.430 | 12.890 | 12.400 | 12.400 | 12.195 | 72,900 |
| 2026-09-18 | 12.680 | 12.830 | 12.320 | 12.390 | 12.185 | 96,900 |
| 2026-09-17 | 13.050 | 13.150 | 12.500 | 12.660 | 12.450 | 69,600 |
| 2026-09-16 | 12.890 | 13.440 | 12.540 | 12.930 | 12.716 | 122,300 |
| 2026-09-15 | 14.690 | 14.690 | 12.730 | 12.890 | 12.677 | 307,000 |
| 2026-09-14 | 14.950 | 15.000 | 14.630 | 14.850 | 14.604 | 26,300 |
| 2026-09-11 | 14.990 | 14.990 | 14.730 | 14.850 | 14.604 | 42,500 |
| 2026-09-10 | 15.150 | 15.150 | 14.690 | 14.780 | 14.535 | 44,400 |
| 2026-09-09 | 15.170 | 15.260 | 15.080 | 15.110 | 14.860 | 25,300 |
| 2026-09-08 | 15.210 | 15.390 | 15.190 | 15.190 | 14.939 | 11,100 |
| 2026-09-04 | 15.170 | 15.520 | 15.170 | 15.500 | 15.243 | 8,600 |
| 2026-09-03 | 15.520 | 15.520 | 15.230 | 15.300 | 15.047 | 18,000 |
| 2026-09-02 | 15.000 | 15.720 | 15.000 | 15.390 | 15.135 | 54,100 |
| 2026-09-01 | 15.450 | 15.510 | 15.000 | 15.060 | 14.811 | 32,900 |
| 2026-08-31 | 15.280 | 15.580 | 15.190 | 15.450 | 15.194 | 77,000 |
| 2026-08-28 | 15.520 | 15.650 | 15.370 | 15.390 | 15.135 | 47,000 |
| 2026-08-27 | 15.950 | 15.950 | 15.610 | 15.650 | 15.391 | 13,900 |
| 2026-08-26 | 15.690 | 15.770 | 15.500 | 15.610 | 15.352 | 39,000 |
| 2026-08-25 | 15.940 | 16.030 | 15.550 | 15.710 | 15.450 | 28,200 |
| 2026-08-24 | 16.210 | 16.600 | 15.940 | 16.000 | 15.735 | 63,100 |
| 2026-08-21 | 16.300 | 16.450 | 16.280 | 16.360 | 16.089 | 8,400 |
| 2026-08-20 | 16.240 | 16.440 | 16.220 | 16.270 | 16.001 | 20,700 |
| 2026-08-19 | 16.320 | 16.510 | 16.290 | 16.440 | 16.168 | 44,800 |
| 2026-08-18 | 16.420 | 16.420 | 16.270 | 16.350 | 16.079 | 28,000 |
| 2026-08-17 | 16.360 | 16.590 | 16.230 | 16.420 | 16.148 | 38,400 |
| 2026-08-14 | 16.500 | 16.530 | 16.380 | 16.480 | 16.207 | 11,100 |
| 2026-08-13 | 16.390 | 16.500 | 16.340 | 16.500 | 16.227 | 30,100 |
| 2026-08-12 | 16.610 | 16.680 | 16.270 | 16.390 | 16.119 | 49,000 |
| 2026-08-11 | 16.540 | 16.720 | 16.520 | 16.650 | 16.374 | 11,900 |
| 2026-08-10 | 16.690 | 16.800 | 16.520 | 16.650 | 16.374 | 20,900 |
| 2026-08-07 | 16.610 | 16.810 | 16.520 | 16.770 | 16.492 | 14,800 |
| 2026-08-06 | 16.440 | 16.590 | 16.320 | 16.510 | 16.237 | 24,500 |
| 2026-08-05 | 16.620 | 16.730 | 16.460 | 16.490 | 16.217 | 38,300 |
| 2026-08-04 | 16.060 | 17.150 | 16.060 | 16.800 | 16.522 | 98,700 |
| 2026-07-31 | 16.150 | 16.150 | 16.000 | 16.050 | 15.784 | 20,200 |
| 2026-07-30 | 16.480 | 16.480 | 16.160 | 16.160 | 15.892 | 12,600 |
| 2026-07-29 | 16.150 | 16.470 | 16.010 | 16.360 | 16.089 | 72,900 |
| 2026-07-28 | 16.140 | 16.200 | 16.070 | 16.130 | 15.863 | 40,300 |
| 2026-07-27 | 16.100 | 16.200 | 16.050 | 16.150 | 15.883 | 57,000 |
| 2026-07-24 | 16.150 | 16.190 | 16.100 | 16.130 | 15.863 | 48,500 |
| 2026-07-23 | 16.310 | 16.340 | 16.100 | 16.100 | 15.833 | 40,500 |
Page 1 of 21 · 1,258 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.2050 CAD |
| 2026-07-06 | 0.2050 CAD |
| 2026-03-13 | 0.2050 CAD |
| 2025-12-18 | 1.2050 CAD |
| 2025-09-18 | 0.2000 CAD |
| 2025-07-04 | 0.2000 CAD |
| 2025-03-13 | 0.2000 CAD |
| 2024-12-19 | 0.2000 CAD |
| 2024-11-08 | 0.3225 CAD |
| 2024-09-17 | 0.1950 CAD |
| 2024-08-09 | 0.3200 CAD |
| 2024-07-02 | 0.1950 CAD |
| 2024-05-10 | 0.3175 CAD |
| 2024-03-20 | 0.1950 CAD |
| 2024-02-06 | 0.3150 CAD |
| 2023-12-14 | 0.1950 CAD |
| 2023-10-27 | 0.3125 CAD |
| 2023-09-21 | 0.1900 CAD |
| 2023-08-11 | 0.3100 CAD |
| 2023-06-28 | 0.1900 CAD |
| 2023-05-05 | 0.3075 CAD |
| 2023-03-15 | 0.1900 CAD |
| 2023-02-06 | 0.3050 CAD |
| 2022-12-15 | 0.1900 CAD |
| 2022-11-03 | 0.2650 CAD |
| 2022-09-22 | 0.1800 CAD |
| 2022-08-05 | 0.2300 CAD |
| 2022-07-04 | 0.1800 CAD |
| 2022-05-06 | 0.2000 CAD |
| 2022-03-17 | 0.1800 CAD |
| 2022-02-07 | 0.1750 CAD |
| 2021-12-15 | 0.1800 CAD |
| 2021-11-04 | 0.1525 CAD |
| 2021-09-27 | 1.1800 CAD |
| 2021-08-05 | 0.1525 CAD |
| 2021-06-24 | 0.1800 CAD |
| 2021-05-10 | 0.1525 CAD |
| 2021-03-18 | 0.1800 CAD |
| 2021-02-05 | 0.1525 CAD |
| 2020-12-15 | 0.1800 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.