Evertz Technologies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	13.140	13.240	13.050	13.050	7.319	5,000
2022-06-29	13.230	13.570	13.140	13.350	7.487	6,000
2022-06-28	13.760	13.760	13.500	13.600	7.627	15,700
2022-06-27	13.850	13.850	13.340	13.450	7.543	9,400
2022-06-24	13.740	14.060	13.620	13.900	7.795	17,900
2022-06-23	12.920	13.500	12.920	13.500	7.571	18,100
2022-06-22	13.070	13.080	12.690	12.690	7.117	8,100
2022-06-21	12.870	13.230	12.870	13.210	7.408	13,700
2022-06-20	12.620	13.100	12.540	13.100	7.347	7,700
2022-06-17	12.300	12.510	12.300	12.360	6.932	17,100
2022-06-16	12.950	12.950	12.400	12.450	6.982	17,200
2022-06-15	12.790	12.870	12.750	12.800	7.178	2,500
2022-06-14	12.920	12.980	12.700	12.800	7.178	6,600
2022-06-13	13.110	13.110	12.700	12.850	7.206	7,100
2022-06-10	13.430	13.520	13.190	13.190	7.397	17,900
2022-06-09	13.500	13.550	13.500	13.520	7.582	3,100
2022-06-08	13.560	13.560	13.430	13.500	7.571	1,600
2022-06-07	13.560	13.560	13.420	13.420	7.526	5,600
2022-06-06	13.620	13.620	13.500	13.560	7.605	6,400
2022-06-03	13.850	13.850	13.500	13.570	7.610	10,800
2022-06-02	13.600	13.650	13.540	13.650	7.655	3,800
2022-06-01	13.840	13.840	13.550	13.610	7.633	10,400
2022-05-31	13.830	13.890	13.710	13.890	7.790	11,600
2022-05-30	13.900	13.960	13.850	13.900	7.795	4,100
2022-05-27	13.650	13.800	13.640	13.800	7.739	8,400
2022-05-26	13.840	13.840	13.450	13.650	7.655	19,400
2022-05-25	13.960	13.960	13.510	13.600	7.627	14,400
2022-05-24	14.360	14.400	13.970	14.110	7.913	6,100
2022-05-20	14.410	14.630	14.400	14.520	8.143	6,000
2022-05-19	14.360	14.360	14.190	14.330	8.036	1,300
2022-05-18	14.610	14.610	13.980	14.200	7.964	3,400
2022-05-17	14.400	14.670	14.400	14.670	8.227	6,000
2022-05-16	14.160	14.340	14.120	14.340	8.042	4,400
2022-05-13	13.640	14.100	13.580	14.100	7.907	8,300
2022-05-12	13.780	13.870	13.650	13.700	7.683	11,200
2022-05-11	13.740	14.030	13.630	13.650	7.655	9,900
2022-05-10	13.260	14.110	13.260	13.810	7.745	13,800
2022-05-09	13.830	13.830	13.490	13.590	7.621	9,900
2022-05-06	13.920	14.010	13.700	13.790	7.734	9,300
2022-05-05	14.570	14.570	13.710	13.710	7.577	16,300
2022-05-04	14.220	14.750	14.090	14.630	8.085	12,300
2022-05-03	14.120	14.340	13.880	13.930	7.698	46,500
2022-05-02	14.260	14.520	13.770	14.120	7.803	18,700
2022-04-29	14.190	14.210	14.000	14.070	7.776	6,600
2022-04-28	14.040	14.430	14.040	14.160	7.825	15,700
2022-04-27	13.840	14.210	13.840	14.140	7.814	10,800
2022-04-26	14.550	14.550	13.940	13.940	7.704	12,300
2022-04-25	14.900	14.900	14.670	14.670	8.107	13,000
2022-04-22	14.800	15.030	14.750	14.900	8.234	4,700
2022-04-21	14.980	14.980	14.770	14.840	8.201	10,100
2022-04-20	14.960	15.070	14.960	14.970	8.273	6,000
2022-04-19	14.920	15.070	14.900	15.070	8.328	9,300
2022-04-18	14.680	14.860	14.680	14.800	8.179	3,600
2022-04-14	14.800	14.830	14.560	14.790	8.173	9,200
2022-04-13	14.870	14.920	14.610	14.900	8.234	7,500
2022-04-12	14.970	15.270	14.800	14.860	8.212	8,100
2022-04-11	15.320	15.400	15.140	15.290	8.450	10,800
2022-04-08	14.980	15.350	14.930	15.250	8.428	15,600
2022-04-07	14.870	15.100	14.800	15.030	8.306	16,200
2022-04-06	14.850	14.990	14.690	14.880	8.223	12,900

← NewerPage 19 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.