Free Trial

Evertz Technologies (ET) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free ET Stock Alerts
C$14.72
+0.26 (+1.80%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Evertz Technologies Stock Price Performance

5 Day
Performance
+1.87%
1 Month
Performance
+6.98%
3 Month
Performance
+1.59%
6 Month
Performance
+14.46%
Year-To-Date
Performance
+5.67%
1 Year
Performance
+17.95%
Receive ET Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Evertz Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
‘America’s Top Trader’ Who Predicted the Biggest Financial Events of The Last 30 Years, Issues New Warning…
Eric Fry has called every major market-event of the last 30 years... Also, recommending 41 stocks – with EACH one surging for 1,000%+ returns...
Eric is releasing his biggest WARNING of 2024

ET Stock Chart for Saturday, June, 1, 2024

ET Chart by TradingView

Evertz Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$14.46C$14.72
+1.80%		C$14.77C$14.3150,940 shsC$1.12 billion
05/30/2024C$14.44C$14.46
+0.14%		C$14.55C$14.284,056 shsC$1.10 billion
05/29/2024C$14.59C$14.44
-1.03%		C$14.94C$14.3710,652 shsC$1.10 billion
05/28/2024C$14.45C$14.59
+0.97%		C$14.77C$14.406,583 shsC$1.11 billion
05/27/2024C$14.28C$14.45
+1.19%		C$14.51C$14.403,958 shsC$1.10 billion
05/24/2024C$14.69C$14.28
-2.79%		C$14.63C$14.1313,480 shsC$1.09 billion
05/23/2024C$14.90C$14.69
-1.41%		C$14.94C$14.5529,248 shsC$1.12 billion
05/22/2024C$15.11C$14.90
-1.39%		C$15.06C$14.8611,578 shsC$1.13 billion
05/21/2024C$14.76C$15.11
+2.37%		C$15.20C$14.6815,789 shsC$1.15 billion
05/20/2024C$14.76C$14.76C$14.91C$14.666,391 shsC$1.12 billion
05/17/2024C$14.94C$14.76
-1.20%		C$14.91C$14.666,391 shsC$1.12 billion
05/16/2024C$15.10C$14.94
-1.06%		C$15.20C$14.7433,401 shsC$1.14 billion
05/15/2024C$15.00C$15.10
+0.67%		C$15.34C$14.61152,142 shsC$1.15 billion
05/14/2024C$13.81C$15.00
+8.62%		C$15.00C$13.9125,381 shsC$1.14 billion
05/13/2024C$13.79C$13.81
+0.15%		C$13.87C$13.757,032 shsC$1.05 billion
05/10/2024C$13.90C$13.79
-0.79%		C$14.04C$13.797,139 shsC$1.05 billion
05/09/2024C$14.00C$13.90
-0.71%		C$14.00C$13.904,044 shsC$1.06 billion
05/08/2024C$13.84C$14.00
+1.16%		C$14.00C$13.759,358 shsC$1.06 billion
05/07/2024C$13.84C$13.84C$13.97C$13.7715,124 shsC$1.05 billion
05/06/2024C$13.77C$13.84
+0.51%		C$13.98C$13.736,912 shsC$1.05 billion
05/03/2024C$13.90C$13.77
-0.94%		C$13.84C$13.702,001 shsC$1.05 billion
05/02/2024C$13.76C$13.90
+1.02%		C$13.98C$13.763,317 shsC$1.06 billion
05/01/2024C$13.94C$13.76
-1.29%		C$13.96C$13.5611,071 shsC$1.05 billion
04/30/2024C$13.59C$13.94
+2.58%		C$13.94C$13.688,833 shsC$1.06 billion
04/29/2024C$13.32C$13.59
+2.03%		C$13.81C$13.3813,022 shsC$1.03 billion
04/26/2024C$13.27C$13.32
+0.38%		C$13.53C$13.2716,166 shsC$1.01 billion
04/25/2024C$13.46C$13.27
-1.41%		C$13.64C$13.2212,971 shsC$1.01 billion
04/24/2024C$13.58C$13.46
-0.88%		C$13.60C$13.4521,743 shsC$1.02 billion
04/23/2024C$13.64C$13.58
-0.44%		C$13.84C$13.568,917 shsC$1.03 billion
04/22/2024C$13.61C$13.64
+0.22%		C$13.82C$13.645,126 shsC$1.04 billion
04/19/2024C$13.66C$13.61
-0.37%		C$13.83C$13.617,849 shsC$1.04 billion
04/18/2024C$13.96C$13.66
-2.15%		C$14.14C$13.5321,813 shsC$1.04 billion
04/17/2024C$14.00C$13.96
-0.29%		C$14.13C$13.907,332 shsC$1.06 billion
04/16/2024C$13.92C$14.00
+0.57%		C$14.04C$13.855,956 shsC$1.06 billion
04/15/2024C$14.13C$13.92
-1.49%		C$14.49C$13.929,870 shsC$1.06 billion
04/12/2024C$14.41C$14.13
-1.94%		C$14.59C$14.137,310 shsC$1.07 billion
04/11/2024C$14.11C$14.41
+2.13%		C$14.57C$14.1529,255 shsC$1.10 billion
04/10/2024C$14.14C$14.11
-0.21%		C$14.21C$13.8315,166 shsC$1.07 billion
04/09/2024C$14.20C$14.14
-0.42%		C$14.27C$14.0012,800 shsC$1.08 billion
04/08/2024C$14.48C$14.20
-1.93%		C$14.55C$14.0914,727 shsC$1.08 billion
‘America’s Top Trader’ Who Predicted the Biggest Financial Events of The Last 30 Years, Issues New Warning… (Ad)

Eric Fry has called every major market-event of the last 30 years... Also, recommending 41 stocks – with EACH one surging for 1,000%+ returns...

Eric is releasing his biggest WARNING of 2024
04/05/2024C$14.05C$14.48
+3.06%		C$14.50C$14.0810,522 shsC$1.10 billion
04/04/2024C$14.40C$14.05
-2.43%		C$14.54C$14.0123,565 shsC$1.07 billion
04/03/2024C$14.46C$14.40
-0.41%		C$14.50C$14.268,697 shsC$1.10 billion
04/02/2024C$14.65C$14.46
-1.30%		C$14.70C$14.2218,311 shsC$1.10 billion
04/01/2024C$14.82C$14.65
-1.15%		C$14.85C$14.6212,418 shsC$1.11 billion
03/29/2024C$14.82C$14.82C$15.12C$14.8118,125 shsC$1.13 billion
03/28/2024C$15.12C$14.82
-1.98%		C$15.12C$14.8118,125 shsC$1.13 billion
03/27/2024C$15.00C$15.12
+0.80%		C$15.17C$14.9413,943 shsC$1.15 billion
03/26/2024C$14.98C$15.00
+0.13%		C$15.20C$14.9412,646 shsC$1.14 billion
03/25/2024C$14.87C$14.98
+0.74%		C$15.05C$14.8332,042 shsC$1.14 billion
03/22/2024C$15.05C$14.87
-1.20%		C$14.96C$14.549,790 shsC$1.13 billion
03/21/2024C$14.82C$15.05
+1.55%		C$15.18C$14.9134,660 shsC$1.14 billion
03/20/2024C$15.04C$14.82
-1.46%		C$14.99C$14.695,241 shsC$1.13 billion
03/19/2024C$14.94C$15.04
+0.67%		C$15.20C$14.9230,894 shsC$1.14 billion
03/18/2024C$14.93C$14.94
+0.07%		C$15.25C$14.8415,681 shsC$1.14 billion
03/15/2024C$14.90C$14.93
+0.20%		C$15.25C$14.7037,213 shsC$1.14 billion
03/14/2024C$14.48C$14.90
+2.90%		C$14.90C$14.2914,428 shsC$1.13 billion
03/13/2024C$14.16C$14.48
+2.26%		C$14.61C$13.8619,634 shsC$1.10 billion
03/12/2024C$14.28C$14.16
-0.84%		C$14.39C$14.0214,544 shsC$1.08 billion
03/11/2024C$14.30C$14.28
-0.14%		C$14.28C$13.9016,238 shsC$1.09 billion
03/08/2024C$14.84C$14.30
-3.64%		C$14.73C$14.1911,352 shsC$1.09 billion
03/07/2024C$14.59C$14.84
+1.71%		C$14.84C$14.5213,525 shsC$1.13 billion
03/06/2024C$14.95C$14.59
-2.41%		C$15.13C$14.5019,303 shsC$1.11 billion
03/05/2024C$14.91C$14.95
+0.27%		C$15.04C$14.7113,693 shsC$1.14 billion
03/04/2024C$14.49C$14.91
+2.90%		C$15.09C$14.55115,460 shsC$1.13 billion
03/01/2024C$13.95C$14.49
+3.87%		C$14.57C$14.209,731 shsC$1.10 billion
02/29/2024C$14.47C$13.95
-3.59%		C$14.48C$13.9527,841 shsC$1.06 billion

Related Companies:
This page (TSE:ET) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
‘America’s Top Trader’ Who Predicted the Biggest Financial Events of The Last 30 Years, Issues New Warning…
InvestorPlace
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The Worst is Yet to Come…
Porter & Company