Evertz Technologies Limited (EVTZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:23AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 02 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 01 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 30 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 29 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 26 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 25 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 24 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 23 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 22 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 225 |
| 19 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 18 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 17 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 16 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 466 |
| 15 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 12 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 11 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 10 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 09 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 08 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 05 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 04 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 03 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 02 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1,000 |
| 01 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 28 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 27 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 26 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 25 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 100 |
| 22 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 21 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 20 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 20 Mar 2024 | 0.195 Dividend | |||||
| 19 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.93 | 2,147 |
| 18 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.42 | - |
| 15 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.42 | - |
| 14 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.42 | - |
| 13 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.42 | - |
| 12 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.42 | 1,173 |
| 11 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | - |
| 08 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | - |
| 07 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | - |
| 06 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | - |
| 05 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | - |
| 04 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | - |
| 01 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | - |
| 29 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.38 | 11,156 |
| 28 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.30 | - |
| 27 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.30 | - |
| 26 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.30 | - |
| 23 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.30 | - |
| 22 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.30 | 100 |
| 21 Feb 2024 | 10.53 | 10.54 | 10.53 | 10.54 | 10.36 | 1,700 |
| 20 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.77 | - |
| 16 Feb 2024 | 10.90 | 10.96 | 10.90 | 10.96 | 10.77 | 1,050 |
| 15 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.76 | 800 |
| 14 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| 13 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| 12 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| 09 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| 08 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| 07 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| 06 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| 05 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| 02 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| 01 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| 31 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | - |
| 30 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | 205 |
| 29 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | - |
| 26 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | - |
| 25 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | - |
| 24 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | - |
| 23 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | - |
| 22 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | 100 |
| 19 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.03 | - |
| 18 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.03 | - |
| 17 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.03 | - |
| 16 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.03 | 189 |
| 12 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.03 | 244 |
| 11 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.00 | - |
| 10 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.00 | - |
| 09 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.00 | - |
| 08 Jan 2024 | 10.24 | 10.24 | 10.13 | 10.18 | 10.00 | 486 |
| 05 Jan 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.06 | 417 |
| 04 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | - |
| 03 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | - |
| 02 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | - |
| 29 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | 1,500 |
| 28 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| 27 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| 26 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| 22 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| 21 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| 20 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| 19 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| 18 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| 15 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.63 | - |
| 14 Dec 2023 | 10.44 | 10.82 | 10.44 | 10.82 | 10.63 | 400 |
| 14 Dec 2023 | 0.195 Dividend | |||||
| 13 Dec 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 8.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.