Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	16.92	17.25	16.70	16.96	40,781	-0.29(-1.68%)
Apr 29, 2019	17.17	17.39	17.17	17.25	16,152	-0.15(-0.86%)
Apr 26, 2019	17.68	17.68	17.40	17.40	15,959	-0.25(-1.42%)
Apr 25, 2019	17.62	17.74	17.60	17.65	9,150	-0.15(-0.84%)
Apr 24, 2019	17.60	17.80	17.60	17.80	10,793	+0.18(+1.02%)
Apr 23, 2019	17.77	17.90	17.58	17.62	15,961	-0.16(-0.90%)
Apr 22, 2019	17.60	17.80	17.59	17.78	20,616	+0.11(+0.62%)
Apr 18, 2019		17.67	17.67	17.67	0	-0.13(-0.73%)
Apr 17, 2019	17.78	17.80	17.74	17.80	28,941	+0.00(+0.00%)
Apr 16, 2019	17.69	17.80	17.66	17.80	9,995	+0.09(+0.51%)
Apr 15, 2019	17.55	17.80	17.55	17.71	16,282	+0.03(+0.17%)
Apr 12, 2019	17.77	17.81	17.57	17.68	35,420	-0.10(-0.56%)
Apr 11, 2019	17.55	17.83	17.55	17.78	16,519	+0.06(+0.34%)
Apr 10, 2019	17.35	17.80	17.33	17.72	17,610	+0.05(+0.28%)
Apr 09, 2019	17.63	17.73	17.49	17.67	10,891	-0.04(-0.23%)
Apr 08, 2019	17.66	17.78	17.56	17.71	17,934	-0.04(-0.23%)
Apr 05, 2019	17.55	17.78	17.50	17.75	13,997	+0.09(+0.51%)
Apr 04, 2019	17.69	17.70	17.56	17.66	13,850	-0.07(-0.39%)
Apr 03, 2019	17.47	17.98	17.47	17.73	58,478	+0.02(+0.11%)
Apr 02, 2019	17.32	17.71	17.32	17.71	30,455	+0.35(+2.02%)
Apr 01, 2019	17.15	17.39	17.14	17.36	28,166	+0.22(+1.28%)
Mar 29, 2019	16.87	17.15	16.87	17.14	17,400	+0.05(+0.29%)
Mar 28, 2019	17.19	17.21	17.06	17.09	6,179	-0.05(-0.29%)
Mar 27, 2019	17.19	17.19	17.03	17.14	15,298	-0.05(-0.29%)
Mar 26, 2019	16.89	17.19	16.89	17.19	19,455	+0.19(+1.12%)
Mar 25, 2019	16.83	17.02	16.70	17.00	25,880	+0.08(+0.47%)
Mar 22, 2019	16.86	17.04	16.85	16.92	30,241	-0.05(-0.29%)
Mar 21, 2019	17.18	17.18	16.76	16.97	24,200	-0.19(-1.11%)
Mar 20, 2019	16.98	17.16	16.90	17.16	25,287	+0.22(+1.30%)
Mar 19, 2019	16.88	16.99	16.68	16.94	14,997	+0.06(+0.36%)
Mar 18, 2019	16.51	16.88	16.46	16.88	59,291	+0.42(+2.55%)
Mar 15, 2019	16.26	16.54	16.26	16.46	53,821	+0.12(+0.73%)
Mar 14, 2019	16.47	16.50	16.06	16.34	51,060	+0.31(+1.93%)
Mar 13, 2019	15.90	16.08	15.89	16.03	14,615	+0.14(+0.88%)
Mar 12, 2019	16.32	16.32	15.75	15.89	44,626	-0.09(-0.56%)
Mar 11, 2019	15.92	16.05	15.92	15.98	11,106	-0.02(-0.12%)
Mar 08, 2019	16.10	16.17	15.97	16.00	43,561	-0.14(-0.87%)
Mar 07, 2019	16.49	16.49	16.10	16.14	22,369	-0.18(-1.10%)
Mar 06, 2019	16.39	16.43	16.28	16.32	14,290	-0.08(-0.49%)
Mar 05, 2019	16.33	16.43	16.33	16.40	8,830	+0.08(+0.49%)
Mar 04, 2019	16.50	16.50	16.32	16.32	17,009	-0.07(-0.43%)
Mar 01, 2019	16.50	16.52	16.35	16.39	25,822	-0.06(-0.36%)
Feb 28, 2019	16.39	16.50	16.27	16.45	37,904	+0.29(+1.79%)
Feb 27, 2019	16.12	16.18	16.10	16.16	3,400	+0.02(+0.12%)
Feb 26, 2019	16.40	16.40	16.08	16.14	26,248	-0.25(-1.53%)
Feb 25, 2019	16.35	16.45	16.25	16.39	19,141	+0.00(+0.00%)
Feb 22, 2019	16.26	16.44	16.25	16.39	9,944	+0.09(+0.55%)
Feb 21, 2019	16.50	16.50	16.25	16.30	18,367	-0.08(-0.49%)
Feb 20, 2019	16.39	16.48	16.26	16.38	10,217	-0.02(-0.12%)
Feb 19, 2019	16.36	16.40	16.25	16.40	30,525	+0.01(+0.06%)
Feb 15, 2019		16.39	16.39	16.39	0	+0.22(+1.36%)
Feb 14, 2019	16.13	16.30	16.10	16.17	12,814	+0.06(+0.37%)
Feb 13, 2019	16.19	16.30	15.99	16.11	12,660	-0.06(-0.37%)
Feb 12, 2019	16.26	16.38	16.16	16.17	9,910	-0.17(-1.04%)
Feb 11, 2019	15.77	16.50	15.77	16.34	30,329	+0.30(+1.87%)
Feb 08, 2019	15.93	16.10	15.86	16.04	18,372	-0.05(-0.31%)
Feb 07, 2019	16.18	16.18	15.92	16.09	15,120	-0.04(-0.25%)
Feb 06, 2019	16.40	16.40	16.12	16.13	8,525	-0.27(-1.65%)
Feb 05, 2019	16.15	16.40	16.15	16.40	15,644	+0.12(+0.74%)
Feb 04, 2019	16.29	16.40	16.07	16.28	19,766	+0.16(+0.99%)

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