Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	14.49	14.80	14.34	14.80	29,111	+0.36(+2.49%)
Aug 30, 2022	14.50	14.56	14.40	14.44	10,109	-0.11(-0.76%)
Aug 29, 2022	14.28	14.55	14.26	14.55	21,851	-0.07(-0.48%)
Aug 26, 2022	14.50	14.62	14.41	14.62	7,324	+0.07(+0.48%)
Aug 25, 2022	14.51	14.65	14.45	14.55	2,240	-0.24(-1.62%)
Aug 24, 2022	14.63	14.79	14.37	14.79	17,206	+0.04(+0.27%)
Aug 23, 2022	14.49	14.75	14.40	14.75	10,061	+0.15(+1.03%)
Aug 22, 2022	14.47	14.60	14.42	14.60	5,204	+0.09(+0.62%)
Aug 19, 2022	14.40	14.60	14.40	14.51	10,269	+0.05(+0.35%)
Aug 18, 2022	14.34	14.52	14.30	14.46	7,004	+0.08(+0.56%)
Aug 17, 2022	14.50	14.63	14.22	14.38	5,580	-0.41(-2.77%)
Aug 16, 2022	14.47	14.80	14.33	14.79	7,310	+0.29(+2.00%)
Aug 15, 2022	14.41	14.65	14.41	14.50	6,158	+0.06(+0.42%)
Aug 12, 2022	14.30	14.44	14.17	14.44	2,994	+0.19(+1.33%)
Aug 11, 2022	14.10	14.35	14.10	14.25	14,373	+0.20(+1.42%)
Aug 10, 2022	13.95	14.09	13.95	14.05	4,497	+0.15(+1.08%)
Aug 09, 2022	14.19	14.19	13.70	13.90	2,699	-0.28(-1.97%)
Aug 08, 2022	14.06	14.31	14.06	14.18	1,568	+0.07(+0.50%)
Aug 05, 2022	14.32	14.32	14.08	14.11	2,261	+0.09(+0.64%)
Aug 04, 2022	14.31	14.31	13.94	14.02	3,913	+0.01(+0.07%)
Aug 03, 2022	14.49	14.49	13.60	14.01	6,343	+0.28(+2.04%)
Aug 02, 2022	14.50	14.50	13.56	13.73	9,847	-0.82(-5.64%)
Jul 29, 2022				14.55	0	+0.54(+3.85%)
Jul 28, 2022	13.75	14.01	13.73	14.01	11,264	+0.28(+2.04%)
Jul 27, 2022	13.88	13.90	13.68	13.73	8,251	-0.04(-0.29%)
Jul 26, 2022	13.86	13.86	13.66	13.77	1,233	+0.06(+0.44%)
Jul 25, 2022	13.87	13.87	13.49	13.71	2,409	+0.06(+0.44%)
Jul 22, 2022	12.94	13.73	12.94	13.65	12,312	+0.80(+6.23%)
Jul 21, 2022	12.87	12.99	12.85	12.85	4,923	-0.05(-0.39%)
Jul 20, 2022	13.08	13.08	12.89	12.90	10,077	-0.07(-0.54%)
Jul 19, 2022	13.04	13.04	12.85	12.97	14,340	+0.17(+1.33%)
Jul 18, 2022	12.85	12.86	12.75	12.80	4,288	-0.01(-0.08%)
Jul 15, 2022	12.87	12.90	12.70	12.81	5,513	-0.11(-0.85%)
Jul 14, 2022	12.89	12.92	12.71	12.92	7,222	+0.08(+0.62%)
Jul 13, 2022	12.70	12.84	12.70	12.84	3,076	+0.13(+1.02%)
Jul 12, 2022	12.69	12.80	12.60	12.71	11,952	+0.01(+0.08%)
Jul 11, 2022	12.65	12.70	12.60	12.70	3,978	-0.01(-0.08%)
Jul 08, 2022	12.75	12.75	12.60	12.71	3,308	+0.02(+0.16%)
Jul 07, 2022	12.57	12.69	12.55	12.69	20,182	+0.09(+0.71%)
Jul 06, 2022	12.60	12.65	12.55	12.60	12,893	+0.00(+0.00%)
Jul 05, 2022	13.00	13.03	12.50	12.60	11,956	-0.49(-3.74%)
Jul 04, 2022	13.00	13.09	13.00	13.09	2,059	+0.04(+0.31%)
Jun 30, 2022				13.05	0	-0.30(-2.25%)
Jun 29, 2022	13.23	13.57	13.14	13.35	6,028	-0.25(-1.84%)
Jun 28, 2022	13.76	13.76	13.50	13.60	15,655	+0.15(+1.12%)
Jun 27, 2022	13.85	13.85	13.34	13.45	9,405	-0.45(-3.24%)
Jun 24, 2022	13.74	14.06	13.62	13.90	17,934	+0.40(+2.96%)
Jun 23, 2022	12.92	13.50	12.92	13.50	18,108	+0.81(+6.38%)
Jun 22, 2022	13.07	13.08	12.69	12.69	8,209	-0.52(-3.94%)
Jun 21, 2022	12.87	13.23	12.87	13.21	13,655	+0.11(+0.84%)
Jun 20, 2022	12.62	13.10	12.54	13.10	7,721	+0.74(+5.99%)
Jun 17, 2022	12.30	12.51	12.30	12.36	17,087	-0.09(-0.72%)
Jun 16, 2022	12.95	12.95	12.40	12.45	17,208	-0.35(-2.73%)
Jun 15, 2022	12.79	12.87	12.75	12.80	2,521	+0.00(+0.00%)
Jun 14, 2022	12.92	12.98	12.70	12.80	6,615	-0.05(-0.39%)
Jun 13, 2022	13.11	13.11	12.70	12.85	7,099	-0.34(-2.58%)
Jun 10, 2022	13.43	13.52	13.19	13.19	17,860	-0.33(-2.44%)
Jun 09, 2022	13.50	13.55	13.50	13.52	3,097	+0.02(+0.15%)
Jun 08, 2022	13.56	13.56	13.43	13.50	1,563	+0.08(+0.60%)
Jun 07, 2022	13.56	13.56	13.42	13.42	5,617	-0.14(-1.03%)
Jun 06, 2022	13.62	13.62	13.50	13.56	6,386	-0.01(-0.07%)
Jun 03, 2022	13.85	13.85	13.50	13.57	10,794	-0.08(-0.59%)
Jun 02, 2022	13.60	13.65	13.54	13.65	3,849	+0.04(+0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Evertz Technologies (TSX: ET )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Evertz Technologies (TSX: ET )

Historical Prices

Sections

Services