Evertz Technologies Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	12.990	13.170	12.900	13.080	10.317	69,600
2024-08-22	13.100	13.100	12.860	12.880	10.159	13,700
2024-08-21	13.180	13.190	12.980	13.150	10.372	17,700
2024-08-20	13.100	13.340	13.020	13.090	10.324	15,600
2024-08-19	13.170	13.230	13.100	13.200	10.411	17,000
2024-08-16	13.130	13.330	13.080	13.180	10.395	9,300
2024-08-15	12.850	13.230	12.850	13.060	10.301	33,400
2024-08-14	12.700	12.940	12.700	12.870	10.151	9,100
2024-08-13	12.730	12.800	12.710	12.740	10.048	6,200
2024-08-12	12.730	12.800	12.600	12.730	10.041	11,200
2024-08-09	12.530	12.690	12.530	12.690	10.009	7,700
2024-08-08	12.630	12.730	12.470	12.610	9.693	15,400
2024-08-07	12.620	12.620	12.340	12.500	9.609	14,000
2024-08-06	12.400	12.560	12.310	12.540	9.640	17,500
2024-08-02	12.650	12.650	12.250	12.440	9.563	85,800
2024-08-01	12.970	12.970	12.660	12.700	9.763	19,200
2024-07-31	12.800	12.920	12.800	12.900	9.916	19,200
2024-07-30	12.840	13.040	12.800	12.800	9.840	15,200
2024-07-29	13.070	13.070	12.810	12.990	9.986	15,500
2024-07-26	13.040	13.050	12.880	13.000	9.993	38,500
2024-07-25	12.800	12.930	12.760	12.890	9.909	24,700
2024-07-24	12.640	12.810	12.640	12.770	9.816	14,500
2024-07-23	12.820	12.890	12.650	12.770	9.816	20,600
2024-07-22	12.810	13.020	12.770	12.770	9.816	31,500
2024-07-19	12.810	13.080	12.780	12.800	9.840	15,800
2024-07-18	13.260	13.260	12.830	12.830	9.863	26,700
2024-07-17	13.020	13.260	12.900	13.260	10.193	56,100
2024-07-16	13.000	13.170	12.950	12.970	9.970	38,300
2024-07-15	13.010	13.150	12.940	12.960	9.963	34,300
2024-07-12	13.010	13.190	13.000	13.130	10.093	32,600
2024-07-11	13.100	13.350	13.020	13.020	10.009	25,900
2024-07-10	13.190	13.190	12.900	13.050	10.032	28,100
2024-07-09	13.030	13.060	12.800	12.800	9.840	39,600
2024-07-08	12.500	13.080	12.400	12.960	9.963	90,400
2024-07-05	12.430	12.550	12.280	12.490	9.601	30,900
2024-07-04	12.260	12.390	12.240	12.390	9.524	125,500
2024-07-03	12.240	12.350	12.200	12.200	9.378	32,100
2024-07-02	12.290	12.350	12.160	12.240	9.409	32,100
2024-06-28	12.650	12.720	12.280	12.400	9.380	66,700
2024-06-27	12.280	12.810	12.250	12.780	9.668	31,500
2024-06-26	12.400	12.550	12.220	12.260	9.274	38,700
2024-06-25	12.680	12.890	12.370	12.400	9.380	54,400
2024-06-24	13.000	13.240	12.900	12.940	9.789	33,700
2024-06-21	13.340	13.450	12.750	13.080	9.895	76,400
2024-06-20	14.820	14.820	13.260	13.290	10.053	120,400
2024-06-19	15.390	15.390	14.850	15.340	11.604	23,300
2024-06-18	14.640	15.300	14.640	15.170	11.476	45,000
2024-06-17	15.070	15.070	14.630	14.710	11.128	17,500
2024-06-14	15.000	15.000	14.620	14.830	11.218	13,800
2024-06-13	14.820	14.980	14.550	14.940	11.302	22,800
2024-06-12	14.770	14.960	14.320	14.850	11.234	12,300
2024-06-11	14.990	15.060	14.490	14.620	11.060	23,900
2024-06-10	15.090	15.090	14.840	14.950	11.309	15,900
2024-06-07	14.780	14.880	14.780	14.840	11.226	12,100
2024-06-06	14.920	15.010	14.780	14.780	11.181	16,200
2024-06-05	15.000	15.000	14.800	14.890	11.264	9,700
2024-06-04	15.100	15.110	14.840	14.900	11.271	11,800
2024-06-03	14.800	15.100	14.480	14.950	11.309	29,600
2024-05-31	14.500	14.770	14.310	14.720	11.135	51,700
2024-05-30	14.400	14.550	14.280	14.460	10.939	4,100

← NewerPage 10 of 21 · 1,255 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.