Evertz Technologies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	12.600	12.660	12.500	12.500	7.324	7,900
2022-09-27	12.710	12.830	12.500	12.500	7.324	13,000
2022-09-26	12.600	12.760	12.600	12.690	7.435	9,700
2022-09-23	13.090	13.090	12.630	12.850	7.529	8,300
2022-09-22	13.510	13.520	13.040	13.110	7.681	6,900
2022-09-21	13.930	13.930	13.510	13.510	7.810	3,200
2022-09-20	13.850	14.030	13.750	13.980	8.082	12,700
2022-09-19	14.100	14.100	13.840	13.850	8.007	13,600
2022-09-16	13.830	14.000	13.780	13.980	8.082	21,600
2022-09-15	13.830	13.840	13.580	13.780	7.966	10,700
2022-09-14	14.560	14.660	13.820	13.880	8.024	13,400
2022-09-13	14.540	15.100	14.470	15.010	8.677	15,600
2022-09-12	14.260	14.750	14.260	14.590	8.435	12,400
2022-09-09	14.480	14.630	14.480	14.630	8.458	5,000
2022-09-08	13.950	14.500	13.950	14.360	8.302	4,200
2022-09-07	14.620	14.620	14.460	14.530	8.400	3,200
2022-09-06	13.820	14.680	13.820	14.600	8.440	8,700
2022-09-02	14.510	14.690	14.410	14.450	8.354	2,700
2022-09-01	14.030	14.540	14.030	14.540	8.406	5,700
2022-08-31	14.490	14.800	14.340	14.800	8.556	29,100
2022-08-30	14.500	14.560	14.400	14.440	8.348	10,100
2022-08-29	14.280	14.550	14.260	14.550	8.412	21,900
2022-08-26	14.500	14.620	14.410	14.620	8.452	7,300
2022-08-25	14.510	14.650	14.450	14.550	8.412	2,200
2022-08-24	14.630	14.790	14.370	14.790	8.550	17,200
2022-08-23	14.490	14.750	14.400	14.750	8.527	10,100
2022-08-22	14.470	14.600	14.420	14.600	8.440	5,200
2022-08-19	14.400	14.600	14.400	14.510	8.388	10,300
2022-08-18	14.340	14.520	14.300	14.460	8.360	7,000
2022-08-17	14.500	14.630	14.220	14.380	8.313	5,600
2022-08-16	14.470	14.800	14.330	14.790	8.550	7,300
2022-08-15	14.410	14.650	14.410	14.500	8.383	6,200
2022-08-12	14.300	14.440	14.170	14.440	8.348	3,000
2022-08-11	14.100	14.350	14.100	14.250	8.238	14,400
2022-08-10	13.950	14.090	13.950	14.050	8.123	4,500
2022-08-09	14.190	14.190	13.700	13.900	8.036	2,700
2022-08-08	14.060	14.310	14.060	14.180	8.198	1,600
2022-08-05	14.320	14.320	14.080	14.110	8.157	2,300
2022-08-04	14.310	14.310	13.940	14.020	7.972	3,900
2022-08-03	14.490	14.490	13.600	14.010	7.967	6,300
2022-08-02	14.500	14.500	13.560	13.730	7.807	9,800
2022-07-29	14.060	14.550	14.000	14.550	8.274	30,200
2022-07-28	13.750	14.010	13.730	14.010	7.967	11,300
2022-07-27	13.880	13.900	13.680	13.730	7.807	8,300
2022-07-26	13.860	13.860	13.660	13.770	7.830	1,200
2022-07-25	13.870	13.870	13.490	13.710	7.796	2,400
2022-07-22	12.940	13.730	12.940	13.650	7.762	12,300
2022-07-21	12.870	12.990	12.850	12.850	7.307	4,900
2022-07-20	13.080	13.080	12.890	12.900	7.335	10,100
2022-07-19	13.040	13.040	12.850	12.970	7.375	14,300
2022-07-18	12.850	12.860	12.750	12.800	7.278	4,300
2022-07-15	12.870	12.900	12.700	12.810	7.284	5,500
2022-07-14	12.890	12.920	12.710	12.920	7.347	7,200
2022-07-13	12.700	12.840	12.700	12.840	7.301	3,100
2022-07-12	12.690	12.800	12.600	12.710	7.227	12,000
2022-07-11	12.650	12.700	12.600	12.700	7.222	4,000
2022-07-08	12.750	12.750	12.600	12.710	7.227	3,300
2022-07-07	12.570	12.690	12.550	12.690	7.216	20,200
2022-07-06	12.600	12.650	12.550	12.600	7.165	12,900
2022-07-05	13.000	13.030	12.500	12.600	7.165	12,000

← NewerPage 18 of 22 · 1,261 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.