Evertz Technologies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	14.500	14.940	14.370	14.440	10.923	10,700
2024-05-28	14.400	14.770	14.400	14.590	11.037	6,600
2024-05-27	14.450	14.510	14.400	14.450	10.931	4,000
2024-05-24	14.560	14.630	14.130	14.280	10.802	13,500
2024-05-23	14.910	14.940	14.550	14.690	11.113	29,200
2024-05-22	15.060	15.060	14.860	14.900	11.271	11,600
2024-05-21	14.760	15.200	14.680	15.110	11.430	15,800
2024-05-17	14.730	14.910	14.660	14.760	11.165	6,400
2024-05-16	14.900	15.200	14.740	14.940	11.302	33,400
2024-05-15	14.990	15.340	14.610	15.100	11.423	152,100
2024-05-14	14.040	15.000	13.910	15.000	11.347	25,400
2024-05-13	13.780	13.870	13.750	13.810	10.447	7,000
2024-05-10	14.040	14.040	13.790	13.790	10.432	7,100
2024-05-09	14.000	14.000	13.900	13.900	10.275	4,000
2024-05-08	13.960	14.000	13.750	14.000	10.349	9,400
2024-05-07	13.850	13.970	13.770	13.840	10.230	15,100
2024-05-06	13.980	13.980	13.730	13.840	10.230	6,900
2024-05-03	13.780	13.840	13.700	13.770	10.179	2,000
2024-05-02	13.970	13.980	13.760	13.900	10.275	3,300
2024-05-01	13.920	13.960	13.560	13.760	10.171	11,100
2024-04-30	13.710	13.940	13.680	13.940	10.304	8,800
2024-04-29	13.470	13.810	13.380	13.590	10.046	13,000
2024-04-26	13.270	13.530	13.270	13.320	9.846	16,200
2024-04-25	13.640	13.640	13.220	13.270	9.809	13,000
2024-04-24	13.560	13.600	13.450	13.460	9.949	21,700
2024-04-23	13.840	13.840	13.560	13.580	10.038	8,900
2024-04-22	13.820	13.820	13.640	13.640	10.083	5,100
2024-04-19	13.830	13.830	13.610	13.610	10.060	7,800
2024-04-18	14.000	14.140	13.530	13.660	10.097	21,800
2024-04-17	14.000	14.130	13.900	13.960	10.319	7,300
2024-04-16	13.900	14.040	13.850	14.000	10.349	6,000
2024-04-15	14.490	14.490	13.920	13.920	10.290	9,900
2024-04-12	14.590	14.590	14.130	14.130	10.445	7,300
2024-04-11	14.150	14.570	14.150	14.410	10.652	29,300
2024-04-10	14.210	14.210	13.830	14.110	10.430	15,200
2024-04-09	14.270	14.270	14.000	14.140	10.452	12,800
2024-04-08	14.510	14.550	14.090	14.200	10.496	14,700
2024-04-05	14.080	14.500	14.080	14.480	10.703	10,500
2024-04-04	14.310	14.540	14.010	14.050	10.386	23,600
2024-04-03	14.260	14.500	14.260	14.400	10.644	8,700
2024-04-02	14.530	14.700	14.220	14.460	10.689	18,300
2024-04-01	14.850	14.850	14.620	14.650	10.829	12,400
2024-03-28	15.120	15.120	14.810	14.820	10.955	18,300
2024-03-27	15.100	15.170	14.940	15.120	11.177	13,900
2024-03-26	14.940	15.200	14.940	15.000	11.088	12,700
2024-03-25	14.990	15.050	14.830	14.980	11.073	32,000
2024-03-22	14.540	14.960	14.540	14.870	10.992	9,800
2024-03-21	15.000	15.180	14.910	15.050	11.125	34,700
2024-03-20	14.990	14.990	14.690	14.820	10.955	5,200
2024-03-19	14.940	15.200	14.920	15.040	10.973	30,900
2024-03-18	14.940	15.250	14.840	14.940	10.900	15,700
2024-03-15	15.250	15.250	14.700	14.930	10.893	37,400
2024-03-14	14.630	14.900	14.290	14.900	10.871	14,400
2024-03-13	14.030	14.610	13.860	14.480	10.565	19,600
2024-03-12	14.390	14.390	14.020	14.160	10.331	14,500
2024-03-11	14.200	14.280	13.900	14.280	10.419	16,200
2024-03-08	14.710	14.730	14.190	14.300	10.433	11,400
2024-03-07	14.520	14.840	14.520	14.840	10.827	13,500
2024-03-06	14.950	15.130	14.500	14.590	10.645	19,300
2024-03-05	14.770	15.040	14.710	14.950	10.908	13,700

← NewerPage 11 of 21 · 1,259 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.