Evertz Technologies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	13.350	13.370	13.140	13.240	7.141	18,100
2022-01-10	13.100	13.130	12.800	13.070	7.049	10,800
2022-01-07	13.250	13.270	13.030	13.190	7.114	10,000
2022-01-06	13.250	13.250	13.060	13.250	7.146	10,000
2022-01-05	13.100	13.470	13.100	13.220	7.130	90,100
2022-01-04	13.190	13.320	13.100	13.300	7.173	16,500
2021-12-31	13.090	13.190	12.990	13.140	7.087	6,800
2021-12-30	13.310	13.310	13.090	13.090	7.060	12,300
2021-12-29	13.290	13.410	13.080	13.170	7.103	18,400
2021-12-24	12.800	13.270	12.800	13.110	7.071	14,900
2021-12-23	12.780	13.230	12.780	13.120	7.076	32,700
2021-12-22	13.000	13.000	12.700	12.740	6.871	17,500
2021-12-21	13.170	13.170	12.640	12.800	6.904	14,500
2021-12-20	12.560	12.570	12.370	12.500	6.742	27,800
2021-12-17	12.470	12.830	12.410	12.830	6.920	32,300
2021-12-16	12.600	12.600	12.360	12.380	6.677	15,400
2021-12-15	12.350	12.590	12.350	12.480	6.731	28,300
2021-12-14	12.750	12.750	12.500	12.580	6.688	29,700
2021-12-13	13.090	13.100	12.750	12.750	6.778	40,800
2021-12-10	13.030	13.070	12.830	13.070	6.948	16,300
2021-12-09	13.120	13.260	13.020	13.020	6.922	22,100
2021-12-08	13.520	13.520	13.150	13.230	7.034	11,100
2021-12-07	13.350	13.630	13.310	13.420	7.135	7,000
2021-12-06	13.190	13.300	13.010	13.300	7.071	18,600
2021-12-03	13.270	13.270	12.940	13.040	6.933	17,400
2021-12-02	13.160	13.300	12.900	13.140	6.986	26,000
2021-12-01	13.020	13.330	13.020	13.280	7.060	28,900
2021-11-30	13.280	13.280	12.740	13.010	6.917	55,600
2021-11-29	12.950	13.330	12.920	13.270	7.055	13,800
2021-11-26	13.320	13.330	12.960	13.070	6.948	26,700
2021-11-25	13.500	13.500	13.320	13.400	7.124	5,900
2021-11-24	13.400	13.550	13.250	13.360	7.103	17,000
2021-11-23	13.040	13.400	12.890	13.350	7.097	38,900
2021-11-22	13.460	13.460	12.910	13.060	6.943	61,300
2021-11-19	13.640	13.640	13.430	13.430	7.140	33,700
2021-11-18	13.670	13.690	13.450	13.680	7.273	17,200
2021-11-17	13.660	13.660	13.500	13.610	7.236	15,500
2021-11-16	13.910	13.910	13.610	13.620	7.241	12,200
2021-11-15	13.950	14.090	13.780	13.790	7.331	19,100
2021-11-12	14.140	14.180	13.900	14.030	7.459	17,900
2021-11-11	14.350	14.350	14.150	14.210	7.555	7,300
2021-11-10	14.420	14.450	14.310	14.310	7.608	14,600
2021-11-09	14.350	14.420	14.190	14.420	7.666	11,700
2021-11-08	14.270	14.340	14.120	14.340	7.624	5,600
2021-11-05	14.550	14.550	14.250	14.320	7.613	8,600
2021-11-04	14.170	14.680	14.170	14.420	7.666	17,900
2021-11-03	14.240	14.260	13.990	14.260	7.500	25,300
2021-11-02	14.440	14.440	13.940	14.030	7.379	15,800
2021-11-01	14.450	14.450	14.110	14.130	7.432	15,300
2021-10-29	14.200	14.290	14.040	14.170	7.453	22,600
2021-10-28	14.170	14.340	14.100	14.200	7.468	14,200
2021-10-27	14.420	14.450	13.980	14.200	7.468	20,700
2021-10-26	13.970	14.230	13.970	13.980	7.353	8,300
2021-10-25	14.150	14.450	13.940	14.100	7.416	76,800
2021-10-22	14.050	14.100	13.950	14.060	7.395	16,200
2021-10-21	14.060	14.130	14.000	14.030	7.379	18,200
2021-10-20	14.000	14.050	13.910	14.020	7.374	8,200
2021-10-19	14.230	14.230	13.840	14.000	7.363	60,500
2021-10-18	14.230	14.240	14.010	14.230	7.484	40,200
2021-10-15	14.390	14.670	14.160	14.170	7.453	41,300

← NewerPage 21 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.