Evertz Technologies Limited ET.TO
12.99 CAD -0.21 (-1.59%)
As ofNov 13, 2026, 4:00 PM EST
12.98 Day range 13.22
11.93 52-week range 19.10
- YTD
- -6.14%
- 1 year
- +3.18%
ET.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.19 | 13.22 | 12.98 | 12.99 | -0.21 | -1.59% | 32,219 |
| Nov 12, 2026 | 12.88 | 13.28 | 12.79 | 13.20 | +0.27 | +2.09% | 19,000 |
| Nov 11, 2026 | 12.81 | 13.07 | 12.81 | 12.93 | +0.12 | +0.94% | 16,000 |
| Nov 10, 2026 | 12.91 | 12.99 | 12.81 | 12.81 | -0.10 | -0.77% | 10,400 |
| Nov 9, 2026 | 12.76 | 12.97 | 12.76 | 12.91 | +0.16 | +1.25% | 21,200 |
| Nov 6, 2026 | 12.96 | 12.96 | 12.74 | 12.75 | -0.11 | -0.86% | 19,700 |
| Nov 5, 2026 | 13.20 | 13.24 | 12.80 | 12.86 | -0.34 | -2.58% | 71,600 |
| Nov 4, 2026 | 13.33 | 13.33 | 13.16 | 13.20 | -0.11 | -0.83% | 38,900 |
| Nov 3, 2026 | 13.27 | 13.48 | 13.24 | 13.31 | +0.03 | +0.23% | 28,000 |
| Nov 2, 2026 | 13.70 | 13.76 | 13.28 | 13.28 | -0.42 | -3.07% | 62,200 |
| Oct 30, 2026 | 13.62 | 13.73 | 13.50 | 13.70 | +0.02 | +0.15% | 38,600 |
| Oct 29, 2026 | 13.71 | 13.71 | 13.53 | 13.68 | -0.01 | -0.07% | 44,700 |
| Oct 28, 2026 | 13.60 | 13.78 | 13.56 | 13.69 | +0.19 | +1.41% | 54,400 |
| Oct 27, 2026 | 13.55 | 13.72 | 13.45 | 13.50 | +0.07 | +0.52% | 82,200 |
| Oct 26, 2026 | 13.32 | 13.52 | 13.20 | 13.43 | +0.13 | +0.98% | 60,800 |
| Oct 23, 2026 | 13.51 | 13.51 | 13.24 | 13.30 | -0.28 | -2.06% | 33,100 |
| Oct 22, 2026 | 13.51 | 13.64 | 13.33 | 13.58 | +0.03 | +0.22% | 51,800 |
| Oct 21, 2026 | 13.37 | 13.57 | 13.31 | 13.55 | +0.32 | +2.42% | 35,600 |
| Oct 20, 2026 | 13.22 | 13.33 | 13.20 | 13.23 | -0.01 | -0.08% | 11,200 |
| Oct 19, 2026 | 13.24 | 13.61 | 13.21 | 13.24 | +0.11 | +0.84% | 48,100 |
| Oct 16, 2026 | 13.23 | 13.27 | 13.05 | 13.13 | -0.11 | -0.83% | 49,800 |
| Oct 15, 2026 | 12.99 | 13.29 | 12.99 | 13.24 | +0.18 | +1.38% | 56,600 |
| Oct 14, 2026 | 12.92 | 13.10 | 12.84 | 13.06 | +0.10 | +0.77% | 53,400 |
| Oct 13, 2026 | 13.01 | 13.07 | 12.80 | 12.96 | -0.03 | -0.23% | 73,400 |
| Oct 9, 2026 | 12.73 | 13.04 | 12.73 | 12.99 | +0.29 | +2.28% | 58,300 |
| Oct 8, 2026 | 12.45 | 12.86 | 12.41 | 12.70 | +0.23 | +1.84% | 76,000 |
| Oct 7, 2026 | 12.62 | 12.62 | 12.43 | 12.47 | -0.14 | -1.11% | 30,400 |
| Oct 6, 2026 | 12.48 | 12.82 | 12.46 | 12.61 | +0.03 | +0.24% | 71,000 |
| Oct 5, 2026 | 12.80 | 12.80 | 12.40 | 12.58 | -0.20 | -1.56% | 68,000 |
| Oct 2, 2026 | 12.60 | 13.19 | 12.35 | 12.78 | +0.33 | +2.65% | 238,100 |
| Oct 1, 2026 | 12.17 | 12.70 | 12.09 | 12.45 | +0.25 | +2.05% | 95,000 |
| Sep 30, 2026 | 12.08 | 12.30 | 11.99 | 12.20 | +0.15 | +1.24% | 79,800 |
| Sep 29, 2026 | 11.99 | 12.27 | 11.88 | 12.05 | 0.00 | 0.00% | 160,800 |
| Sep 28, 2026 | 12.01 | 12.06 | 11.91 | 12.05 | +0.01 | +0.08% | 108,100 |
| Sep 25, 2026 | 12.01 | 12.25 | 11.90 | 12.04 | +0.11 | +0.92% | 67,100 |
| Sep 24, 2026 | 12.28 | 12.37 | 11.80 | 11.93 | -0.45 | -3.63% | 116,900 |
| Sep 23, 2026 | 12.49 | 12.49 | 12.28 | 12.38 | -0.08 | -0.64% | 53,700 |
| Sep 22, 2026 | 12.48 | 12.55 | 12.40 | 12.46 | +0.06 | +0.48% | 50,400 |
| Sep 21, 2026 | 12.43 | 12.89 | 12.40 | 12.40 | +0.01 | +0.08% | 72,900 |
| Sep 18, 2026 | 12.68 | 12.83 | 12.32 | 12.39 | -0.27 | -2.13% | 96,900 |
| Sep 17, 2026 | 13.05 | 13.15 | 12.50 | 12.66 | -0.27 | -2.09% | 69,600 |
| Sep 16, 2026 | 12.89 | 13.44 | 12.54 | 12.93 | +0.04 | +0.31% | 122,300 |
| Sep 15, 2026 | 14.69 | 14.69 | 12.73 | 12.89 | -1.96 | -13.20% | 307,000 |
| Sep 14, 2026 | 14.95 | 15.00 | 14.63 | 14.85 | 0.00 | 0.00% | 26,300 |
| Sep 11, 2026 | 14.99 | 14.99 | 14.73 | 14.85 | +0.07 | +0.47% | 42,500 |
| Sep 10, 2026 | 15.15 | 15.15 | 14.69 | 14.78 | -0.33 | -2.18% | 44,400 |
| Sep 9, 2026 | 15.17 | 15.26 | 15.08 | 15.11 | -0.08 | -0.53% | 25,300 |
| Sep 8, 2026 | 15.21 | 15.39 | 15.19 | 15.19 | -0.31 | -2.00% | 11,100 |
| Sep 4, 2026 | 15.17 | 15.52 | 15.17 | 15.50 | +0.20 | +1.31% | 8,600 |
| Sep 3, 2026 | 15.52 | 15.52 | 15.23 | 15.30 | -0.09 | -0.58% | 18,000 |
| Sep 2, 2026 | 15.00 | 15.72 | 15.00 | 15.39 | +0.33 | +2.19% | 54,100 |
| Sep 1, 2026 | 15.45 | 15.51 | 15.00 | 15.06 | -0.39 | -2.52% | 32,900 |
| Aug 31, 2026 | 15.28 | 15.58 | 15.19 | 15.45 | +0.06 | +0.39% | 77,000 |
| Aug 28, 2026 | 15.52 | 15.65 | 15.37 | 15.39 | -0.26 | -1.66% | 47,000 |
| Aug 27, 2026 | 15.95 | 15.95 | 15.61 | 15.65 | +0.04 | +0.26% | 13,900 |
| Aug 26, 2026 | 15.69 | 15.77 | 15.50 | 15.61 | -0.10 | -0.64% | 39,000 |
| Aug 25, 2026 | 15.94 | 16.03 | 15.55 | 15.71 | -0.29 | -1.81% | 28,200 |
| Aug 24, 2026 | 16.21 | 16.60 | 15.94 | 16.00 | -0.36 | -2.20% | 63,100 |
| Aug 21, 2026 | 16.30 | 16.45 | 16.28 | 16.36 | +0.09 | +0.55% | 8,400 |
| Aug 20, 2026 | 16.24 | 16.44 | 16.22 | 16.27 | -0.17 | -1.03% | 20,700 |
| Aug 19, 2026 | 16.32 | 16.51 | 16.29 | 16.44 | +0.09 | +0.55% | 44,800 |
| Aug 18, 2026 | 16.42 | 16.42 | 16.27 | 16.35 | -0.07 | -0.43% | 28,000 |
| Aug 17, 2026 | 16.36 | 16.59 | 16.23 | 16.42 | -0.06 | -0.36% | 38,400 |
| Aug 14, 2026 | 16.50 | 16.53 | 16.38 | 16.48 | -0.02 | -0.12% | 11,100 |
64 days, newest first. Daily bars as drawn on the ET.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.