Dark

ET
EVERTZ TECHNOLOGIES LTD
stock TSE

Inactive

Aug 2, 2024

12.44CAD-2.047%(-0.26)85,833

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	12.6500	12.6500	12.2500	12.4400	-2.047%	85,833	0.000%
2024-08-01	12.9700	12.9700	12.6600	12.7000	-1.550%	19,181	-2.047%
2024-07-31	12.8000	12.9200	12.8000	12.9000	+0.781%	19,224	-3.566%
2024-07-30	12.8400	13.0400	12.8000	12.8000	-1.463%	15,205	-2.813%
2024-07-29	13.0700	13.0700	12.8100	12.9900	-0.077%	15,534	-4.234%
2024-07-26	13.0400	13.0500	12.8800	13.0000	+0.853%	38,460	-4.308%
2024-07-25	12.8000	12.9300	12.7600	12.8900	+0.940%	24,667	-3.491%
2024-07-24	12.6400	12.8100	12.6400	12.7700	0.000%	14,482	-2.584%
2024-07-23	12.8200	12.8900	12.6500	12.7700	0.000%	20,607	-2.584%
2024-07-22	12.8100	13.0200	12.7700	12.7700	-0.234%	31,476	-2.584%
2024-07-19	12.8100	13.0800	12.7800	12.8000	-0.234%	15,818	-2.813%
2024-07-18	13.2600	13.2600	12.8300	12.8300	-3.243%	26,677	-3.040%
2024-07-17	13.0200	13.2600	12.9000	13.2600	+2.236%	56,083	-6.184%
2024-07-16	13.0000	13.1700	12.9500	12.9700	+0.077%	38,291	-4.086%
2024-07-15	13.0100	13.1400	12.9400	12.9600	-1.295%	34,263	-4.012%
2024-07-12	13.0100	13.1900	13.0000	13.1300	+0.845%	32,649	-5.255%
2024-07-11	13.1000	13.3500	13.0200	13.0200	-0.230%	25,913	-4.455%
2024-07-10	13.1900	13.1900	12.9000	13.0500	+1.953%	28,068	-4.674%
2024-07-09	13.0300	13.0600	12.8000	12.8000	-1.235%	39,630	-2.813%
2024-07-08	12.5000	13.0800	12.4000	12.9600	+3.763%	90,351	-4.012%
2024-07-05	12.4300	12.5500	12.2800	12.4900	+0.807%	30,879	-0.400%
2024-07-04	12.2600	12.3900	12.2300	12.3900	+1.557%	125,470	+0.404%
2024-07-03	12.2400	12.3500	12.2000	12.2000	-0.327%	32,148	+1.967%
2024-07-02	12.2900	12.3500	12.1600	12.2400	-1.290%	32,141	+1.634%
2024-06-28	12.6500	12.7200	12.2800	12.4000	-2.973%	66,744	+0.323%
2024-06-27	12.2800	12.8100	12.2500	12.7800	+4.241%	31,481	-2.660%
2024-06-26	12.4000	12.5500	12.2200	12.2600	-1.129%	38,660	+1.468%
2024-06-25	12.6800	12.8900	12.3700	12.4000	-4.173%	54,373	+0.323%
2024-06-24	13.0000	13.2400	12.9000	12.9400	-1.070%	33,725	-3.864%
2024-06-21	13.3400	13.4500	12.7500	13.0800	-1.580%	76,445	-4.893%
2024-06-20	14.8200	14.8200	13.2600	13.2900	-13.364%	120,436	-6.396%
2024-06-19	15.3900	15.3900	14.8500	15.3400	+1.121%	23,269	-18.905%
2024-06-18	14.6400	15.2900	14.6400	15.1700	+3.127%	44,960	-17.996%
2024-06-17	15.0700	15.0700	14.6300	14.7100	-0.809%	17,531	-15.432%
2024-06-14	15.0000	15.0000	14.6200	14.8300	-0.736%	13,777	-16.116%
2024-06-13	14.8200	14.9800	14.5500	14.9400	+0.606%	22,845	-16.734%
2024-06-12	14.7700	14.9600	14.3200	14.8500	+1.573%	12,282	-16.229%
2024-06-11	14.9900	15.0600	14.4900	14.6200	-2.207%	23,901	-14.911%
2024-06-10	15.0900	15.0900	14.8400	14.9500	+0.741%	15,922	-16.789%
2024-06-07	14.7800	14.8800	14.7800	14.8400	+0.406%	12,051	-16.173%
2024-06-06	14.9200	15.0100	14.7800	14.7800	-0.739%	16,215	-15.832%
2024-06-05	15.0000	15.0000	14.8000	14.8900	-0.067%	9,667	-16.454%
2024-06-04	15.1000	15.1100	14.8400	14.9000	-0.334%	11,788	-16.510%
2024-06-03	14.8000	15.1000	14.4800	14.9500	+1.562%	29,586	-16.789%
2024-05-31	14.5000	14.7700	14.3100	14.7200	+1.798%	51,695	-15.489%
2024-05-30	14.4000	14.5500	14.2800	14.4600	+0.139%	4,056	-13.970%
2024-05-29	14.5000	14.9400	14.3700	14.4400	-1.028%	10,652	-13.850%
2024-05-28	14.4000	14.7700	14.4000	14.5900	+0.969%	6,583	-14.736%
2024-05-27	14.4500	14.5100	14.4000	14.4500	+1.190%	3,958	-13.910%
2024-05-24	14.5600	14.6300	14.1300	14.2800	-2.791%	13,480	-12.885%
2024-05-23	14.9100	14.9400	14.5500	14.6900	-1.409%	29,248	-15.317%
2024-05-22	15.0600	15.0600	14.8600	14.9000	-1.390%	11,578	-16.510%
2024-05-21	14.7600	15.2000	14.6800	15.1100	+2.371%	15,789	-17.670%
2024-05-17	14.7300	14.9100	14.6600	14.7600	-1.205%	6,391	-15.718%
2024-05-16	14.9000	15.2000	14.7400	14.9400	-1.060%	33,401	-16.734%
2024-05-15	14.9900	15.3400	14.6100	15.1000	+0.667%	152,142	-17.616%
2024-05-14	14.0400	15.0000	13.9100	15.0000	+8.617%	25,381	-17.067%
2024-05-13	13.7800	13.8700	13.7500	13.8100	+0.145%	7,032	-9.920%
2024-05-10	14.0400	14.0400	13.7900	13.7900	-0.791%	7,139	-9.790%
2024-05-09	14.0000	14.0000	13.9000	13.9000	-0.714%	4,044	-10.504%
2024-05-08	13.9600	14.0000	13.7500	14.0000	+1.156%	9,358	-11.143%
2024-05-07	13.8500	13.9700	13.7700	13.8400	0.000%	15,124	-10.116%
2024-05-06	13.9800	13.9800	13.7300	13.8400	-0.432%	6,912	-10.116%
2024-05-02	13.9700	13.9800	13.7600	13.9000	+1.017%	3,317	-10.504%
2024-05-01	13.9200	13.9600	13.5600	13.7600	-1.291%	11,071	-9.593%
2024-04-30	13.7100	13.9400	13.6800	13.9400	+2.575%	8,833	-10.760%
2024-04-29	13.4700	13.8100	13.3800	13.5900	+2.027%	13,022	-8.462%
2024-04-26	13.2700	13.5300	13.2700	13.3200	-1.040%	16,166	-6.607%
2024-04-24	13.5600	13.6000	13.4500	13.4600	-0.884%	21,743	-7.578%
2024-04-23	13.8400	13.8400	13.5600	13.5800	-0.440%	8,917	-8.395%
2024-04-22	13.8200	13.8200	13.6400	13.6400	+0.220%	5,126	-8.798%
2024-04-19	13.8300	13.8300	13.6100	13.6100	-0.366%	7,849	-8.597%
2024-04-18	14.0000	14.1400	13.5300	13.6600	-2.429%	21,813	-8.931%
2024-04-16	13.9000	14.0400	13.8500	14.0000	+0.575%	5,956	-11.143%
2024-04-15	14.4900	14.4900	13.9200	13.9200	-1.486%	9,870	-10.632%
2024-04-12	14.5900	14.5900	14.1300	14.1300	-1.943%	7,310	-11.960%
2024-04-11	14.1500	14.5700	14.1500	14.4100	+2.126%	29,255	-13.671%
2024-04-10	14.2100	14.2100	13.8300	14.1100	-0.212%	15,166	-11.836%
2024-04-09	14.2700	14.2700	14.0000	14.1400	-0.423%	12,800	-12.023%
2024-04-08	14.5100	14.5500	14.0900	14.2000	-1.934%	14,727	-12.394%
2024-04-05	14.0800	14.5000	14.0800	14.4800	+3.060%	10,522	-14.088%
2024-04-04	14.3100	14.5400	14.0100	14.0500	-2.431%	23,565	-11.459%
2024-04-03	14.2600	14.5000	14.2600	14.4000	-0.415%	8,697	-13.611%
2024-04-02	14.5300	14.7000	14.2200	14.4600	-1.297%	18,311	-13.970%
2024-04-01	14.8500	14.8500	14.6200	14.6500	-1.147%	12,418	-15.085%
2024-03-28	15.1200	15.1200	14.8100	14.8200	-1.984%	18,340	-16.059%
2024-03-27	15.1000	15.1700	14.9400	15.1200	+0.800%	13,943	-17.725%
2024-03-26	14.9400	15.2000	14.9400	15.0000	+0.134%	12,693	-17.067%
2024-03-25	14.9900	15.0500	14.8300	14.9800	+0.740%	32,042	-16.956%
2024-03-22	14.5400	14.9600	14.5400	14.8700	-1.196%	9,790	-16.342%
2024-03-21	15.0000	15.1800	14.9100	15.0500	+1.552%	34,660	-17.342%
2024-03-20	14.9900	14.9900	14.6900	14.8200	-1.463%	5,241	-16.059%
2024-03-19	14.9400	15.2000	14.9200	15.0400	+0.669%	30,894	-17.287%
2024-03-18	14.9400	15.2500	14.8400	14.9400	+0.067%	15,681	-16.734%
2024-03-15	15.2500	15.2500	14.7000	14.9300	+0.201%	37,377	-16.678%
2024-03-14	14.6300	14.9000	14.2900	14.9000	+2.901%	14,428	-16.510%
2024-03-13	14.0300	14.6100	13.8600	14.4800	+2.260%	19,634	-14.088%
2024-03-12	14.3900	14.3900	14.0200	14.1600	-0.840%	14,544	-12.147%
2024-03-11	14.2000	14.2800	13.9000	14.2800	-0.140%	16,238	-12.885%
2024-03-08	14.7100	14.7250	14.1900	14.3000	-3.639%	11,352	-13.007%
2024-03-07	14.5200	14.8400	14.5200	14.8400	+1.714%	13,525	-16.173%
2024-03-06	14.9500	15.1300	14.5000	14.5900	-2.408%	19,303	-14.736%
2024-03-05	14.7700	15.0400	14.7100	14.9500	+0.268%	13,693	-16.789%
2024-03-04	14.6200	15.0900	14.5500	14.9100	+2.899%	115,460	-16.566%
2024-03-01	14.3800	14.5700	14.2000	14.4900	+3.871%	9,731	-14.148%
2024-02-29	14.4300	14.4800	13.9500	13.9500	-3.594%	27,841	-10.824%
2024-02-28	14.3700	14.7400	14.3700	14.4700	-1.765%	5,729	-14.029%
2024-02-27	14.4600	14.7300	14.3400	14.7300	+1.307%	8,928	-15.547%
2024-02-26	14.4400	14.5800	14.4000	14.5400	+0.972%	7,845	-14.443%
2024-02-23	14.1300	14.4000	14.1300	14.4000	+2.200%	13,815	-13.611%
2024-02-22	14.0500	14.2500	14.0000	14.0900	-0.212%	21,140	-11.710%
2024-02-21	14.3800	14.3800	14.0000	14.1200	-2.688%	139,755	-11.898%
2024-02-20	14.6900	14.7700	14.3300	14.5100	-2.683%	7,895	-14.266%
2024-02-16	14.7200	14.9300	14.7100	14.9100	+0.948%	8,188	-16.566%
2024-02-15	14.8400	14.9000	14.7400	14.7700	-1.005%	5,261	-15.775%
2024-02-14	14.6900	14.9900	14.6700	14.9200	-0.267%	21,046	-16.622%
2024-02-13	14.7200	15.1800	14.7200	14.9600	-1.579%	14,088	-16.845%
2024-02-12	14.5600	15.4500	14.5600	15.2000	+3.896%	33,360	-18.158%
2024-02-09	14.7300	14.7300	14.5300	14.6300	-0.408%	3,940	-14.969%
2024-02-08	14.2700	14.7300	14.2700	14.6900	+0.616%	7,681	-15.317%
2024-02-07	14.9900	14.9900	14.5900	14.6000	+0.275%	9,009	-14.795%
2024-02-06	14.3900	14.6900	14.3700	14.5600	+1.041%	11,278	-14.560%
2024-02-05	14.8200	14.8200	14.4100	14.4100	-2.503%	11,541	-13.671%
2024-02-02	14.5200	14.8500	14.4800	14.7800	+1.511%	15,219	-15.832%
2024-02-01	14.3600	14.7200	14.3600	14.5600	+1.676%	14,154	-14.560%
2024-01-31	14.6700	14.7900	14.3200	14.3200	-2.717%	11,919	-13.128%
2024-01-30	15.0400	15.0400	14.6000	14.7200	-1.932%	22,370	-15.489%
2024-01-29	14.0000	15.3000	14.0000	15.0100	+4.236%	43,686	-17.122%
2024-01-26	13.9850	14.7000	13.9700	14.4000	+3.078%	64,659	-13.611%
2024-01-25	14.0000	14.0000	13.9700	13.9700	-0.214%	24,554	-10.952%
2024-01-24	14.0000	14.0000	13.9800	14.0000	+0.287%	26,652	-11.143%
2024-01-23	13.8200	14.0700	13.7800	13.9600	+1.306%	63,018	-10.888%
2024-01-22	13.8100	13.9100	13.7200	13.7800	-0.505%	59,570	-9.724%
2024-01-19	13.9200	14.0000	13.8500	13.8500	-1.071%	10,800	-10.181%
2024-01-18	14.0000	14.0000	13.9100	14.0000	0.000%	7,110	-11.143%
2024-01-17	13.7000	14.0000	13.6800	14.0000	+1.449%	22,258	-11.143%
2024-01-16	13.9400	13.9400	13.5400	13.8000	-1.358%	12,465	-9.855%
2024-01-15	13.8700	13.9900	13.3100	13.9900	+0.865%	19,161	-11.079%
2024-01-12	13.9500	14.0000	13.6100	13.8700	-0.573%	16,083	-10.310%
2024-01-11	14.2100	14.2100	13.9000	13.9500	-2.448%	10,869	-10.824%
2024-01-10	14.1500	14.3700	14.1500	14.3000	+1.635%	10,489	-13.007%
2024-01-09	13.8600	14.3900	13.8000	14.0700	+0.285%	24,944	-11.585%
2024-01-08	13.7900	14.0300	13.4500	14.0300	+1.667%	33,214	-11.333%
2024-01-05	13.6800	13.8000	13.5100	13.8000	+1.173%	9,378	-9.855%
2024-01-04	13.5000	13.8000	13.4000	13.6400	+1.413%	7,434	-8.798%
2024-01-03	13.4500	13.6800	13.3000	13.4500	-1.609%	18,349	-7.509%
2024-01-02	13.8100	13.8200	13.5000	13.6700	-1.866%	11,269	-8.998%
2023-12-29	13.7500	14.1000	13.7500	13.9300	+0.505%	9,772	-10.696%
2023-12-28	13.9500	13.9500	13.7400	13.8600	-1.071%	4,325	-10.245%
2023-12-27	14.0500	14.2300	14.0000	14.0100	-1.546%	6,409	-11.206%
2023-12-22	14.3300	14.3300	13.9200	14.2300	-0.490%	8,618	-12.579%
2023-12-21	14.1900	14.3300	14.0200	14.3000	+0.704%	13,939	-13.007%
2023-12-20	13.7500	14.2000	13.6500	14.2000	+2.601%	38,392	-12.394%
2023-12-19	14.1000	14.1000	13.5900	13.8400	-0.072%	23,402	-10.116%
2023-12-18	14.2500	14.4000	13.8200	13.8500	-4.152%	11,641	-10.181%
2023-12-15	14.4400	14.4500	14.3000	14.4500	-0.207%	10,355	-13.910%
2023-12-14	14.4000	14.5300	14.2200	14.4800	-0.549%	34,049	-14.088%
2023-12-13	14.1400	14.6300	14.0700	14.5600	+3.043%	46,742	-14.560%
2023-12-12	13.8600	14.1500	13.8500	14.1300	+1.875%	40,851	-11.960%
2023-12-08	13.4500	13.9900	13.2500	13.8700	+3.507%	40,746	-10.310%
2023-12-07	13.1800	13.5600	13.1000	13.4000	+5.845%	34,887	-7.164%
2023-12-06	12.7300	12.7300	12.3600	12.6600	+0.636%	15,055	-1.738%
2023-12-05	12.2900	12.7500	12.2900	12.5800	+2.526%	6,108	-1.113%
2023-12-04	12.8600	12.8600	12.1900	12.2700	-4.588%	12,142	+1.385%
2023-12-01	12.2900	12.9100	12.1700	12.8600	+4.980%	26,893	-3.266%
2023-11-30	12.1500	12.2500	12.0200	12.2500	+0.657%	33,902	+1.551%
2023-11-29	12.2500	12.2500	12.0600	12.1700	-0.328%	6,371	+2.219%
2023-11-28	12.2200	12.2500	12.0900	12.2100	+0.660%	12,409	+1.884%
2023-11-27	12.0300	12.1900	12.0300	12.1300	0.000%	5,463	+2.556%
2023-11-24	12.0800	12.1700	12.0700	12.1300	-0.329%	5,433	+2.556%
2023-11-23	12.1100	12.2000	12.1100	12.1700	+0.745%	3,129	+2.219%
2023-11-22	12.0800	12.1100	11.9900	12.0800	-0.330%	6,859	+2.980%
2023-11-21	12.2100	12.2500	12.0600	12.1200	-1.061%	18,838	+2.640%
2023-11-20	12.2500	12.2500	12.1500	12.2500	0.000%	19,698	+1.551%
2023-11-17	12.1500	12.2500	12.1500	12.2500	+0.410%	11,321	+1.551%
2023-11-16	12.2500	12.2500	12.1000	12.2000	0.000%	37,160	+1.967%
2023-11-15	12.2500	12.2500	12.1100	12.2000	-0.408%	16,548	+1.967%
2023-11-14	12.1800	12.2500	12.1800	12.2500	+0.906%	14,449	+1.551%
2023-11-13	12.1900	12.2500	12.0750	12.1400	-0.410%	16,889	+2.471%
2023-11-10	12.4100	12.4600	12.1500	12.1900	-1.773%	26,637	+2.051%
2023-11-09	12.6800	12.7700	12.4100	12.4100	-1.351%	13,526	+0.242%
2023-11-08	12.4900	12.9400	12.4900	12.5800	-0.159%	6,133	-1.113%
2023-11-07	12.7500	12.9000	12.6000	12.6000	-0.787%	4,556	-1.270%
2023-11-06	12.4300	12.8000	12.4300	12.7000	-0.626%	10,230	-2.047%
2023-11-03	12.7000	12.8000	12.7000	12.7800	+0.630%	17,553	-2.660%
2023-11-02	12.7200	12.8500	12.6100	12.7000	+0.316%	9,603	-2.047%
2023-11-01	12.7000	12.9000	12.5500	12.6600	+0.876%	17,706	-1.738%
2023-10-31	12.4000	12.6500	12.4000	12.5500	+2.449%	4,034	-0.876%
2023-10-30	12.4000	12.4000	12.2500	12.2500	-1.210%	7,393	+1.551%
2023-10-27	12.4500	12.4500	12.1100	12.4000	0.000%	28,928	+0.323%
2023-10-26	12.4400	12.7100	12.2600	12.4000	-0.482%	7,244	+0.323%
2023-10-25	12.1900	12.5100	12.1900	12.4600	+0.809%	8,908	-0.161%
2023-10-24	12.2300	12.3600	12.2300	12.3600	+2.318%	3,281	+0.647%
2023-10-23	12.1500	12.3000	12.0800	12.0800	-1.146%	9,452	+2.980%
2023-10-20	12.3900	12.4000	12.0400	12.2200	-1.053%	12,361	+1.800%
2023-10-19	12.3900	12.3900	12.1800	12.3500	-0.644%	7,781	+0.729%
2023-10-18	12.3900	12.4300	12.3300	12.4300	+1.469%	5,634	+0.080%
2023-10-17	12.2800	12.4700	12.2500	12.2500	+0.410%	7,990	+1.551%
2023-10-16	12.0500	12.3500	12.0500	12.2000	+1.245%	9,349	+1.967%
2023-10-13	12.3300	12.3600	12.0500	12.0500	-2.271%	10,205	+3.237%
2023-10-12	12.9700	12.9700	12.3300	12.3300	-3.294%	9,799	+0.892%
2023-10-11	12.5200	12.7500	12.5100	12.7500	+1.837%	10,043	-2.431%
2023-10-10	12.7400	12.7500	12.5200	12.5200	-1.106%	4,412	-0.639%
2023-10-06	12.7400	12.7600	12.5800	12.6600	-0.158%	6,870	-1.738%
2023-10-05	12.8100	12.8200	12.6700	12.6800	-0.157%	5,869	-1.893%
2023-10-04	12.8200	12.8400	12.7000	12.7000	-0.314%	24,101	-2.047%
2023-10-03	12.7400	12.8400	12.5100	12.7400	+0.394%	16,214	-2.355%
2023-10-02	12.3300	12.6900	12.3300	12.6900	+1.520%	24,821	-1.970%
2023-09-29	12.4700	12.6400	12.4300	12.5000	-0.080%	5,157	-0.480%
2023-09-28	12.5700	12.5700	12.4000	12.5100	+0.160%	6,605	-0.560%
2023-09-27	12.6700	12.7300	12.3000	12.4900	+0.483%	12,443	-0.400%
2023-09-26	12.2300	12.5800	12.2200	12.4300	+1.635%	8,138	+0.080%
2023-09-25	12.2500	12.2500	12.0200	12.2300	-0.407%	18,010	+1.717%
2023-09-22	12.3100	12.3100	12.1400	12.2800	+0.245%	15,824	+1.303%
2023-09-21	12.3800	12.5400	12.1600	12.2500	-2.468%	19,036	+1.551%
2023-09-20	12.5000	12.5600	12.3500	12.5600	+0.319%	9,042	-0.955%
2023-09-19	12.7000	12.7400	12.4800	12.5200	-1.881%	10,406	-0.639%
2023-09-18	12.7400	12.8200	12.6600	12.7600	+0.393%	2,827	-2.508%
2023-09-15	12.8000	12.8000	12.5500	12.7100	-0.703%	4,982	-2.124%
2023-09-14	12.5700	12.8500	12.5700	12.8000	+1.992%	6,425	-2.813%
2023-09-13	12.7500	13.0500	12.5500	12.5500	+0.965%	25,822	-0.876%
2023-09-12	12.4900	12.5900	12.3300	12.4300	-0.080%	15,954	+0.080%
2023-09-11	12.3600	12.4400	12.3600	12.4400	-0.321%	2,409	0.000%
2023-09-08	12.4000	12.5900	12.3000	12.4800	-1.031%	11,034	-0.321%
2023-09-07	12.4400	12.6100	12.4400	12.6100	-0.395%	1,736	-1.348%
2023-09-06	12.7000	12.7000	12.5600	12.6600	+0.476%	6,336	-1.738%
2023-09-05	12.4300	12.8200	12.4300	12.6000	-2.098%	5,500	-1.270%
2023-09-01	12.9500	13.0600	12.7600	12.8700	+0.704%	10,576	-3.341%
2023-08-31	12.4900	12.7800	12.3900	12.7800	+3.231%	19,919	-2.660%
2023-08-30	12.3350	12.4050	12.2500	12.3800	+0.814%	7,426	+0.485%
2023-08-29	12.3600	12.3700	12.2800	12.2800	-0.888%	3,365	+1.303%
2023-08-28	12.2800	12.3900	12.1900	12.3900	+0.896%	22,120	+0.404%
2023-08-25	12.4100	12.4100	12.1000	12.2800	-1.365%	11,095	+1.303%
2023-08-24	12.4700	12.4700	12.3100	12.4500	-0.480%	2,734	-0.080%
2023-08-23	11.9300	12.5100	11.9300	12.5100	+1.378%	1,335	-0.560%
2023-08-22	12.6500	12.6750	12.3200	12.3400	-2.451%	9,996	+0.810%
2023-08-21	12.9000	12.9100	12.6500	12.6500	-2.090%	10,944	-1.660%
2023-08-18	12.7000	12.9600	12.7000	12.9200	+1.732%	4,331	-3.715%
2023-08-17	12.8000	12.9500	12.7000	12.7000	-0.781%	5,665	-2.047%
2023-08-16	12.7000	12.8500	12.7000	12.8000	+0.471%	3,052	-2.813%
2023-08-15	12.8000	12.9300	12.7300	12.7400	-1.393%	5,658	-2.355%
2023-08-14	12.7600	13.0300	12.7600	12.9200	+0.859%	3,411	-3.715%
2023-08-11	12.8400	13.0200	12.7500	12.8100	-1.462%	6,488	-2.888%
2023-08-10	13.3400	13.3400	12.9900	13.0000	+1.721%	9,817	-4.308%
2023-08-09	13.3000	13.3000	12.7300	12.7800	-4.270%	15,611	-2.660%
2023-08-08	13.0600	13.3700	13.0600	13.3500	+1.136%	5,616	-6.816%
2023-08-04	13.0900	13.4000	13.0900	13.2000	-0.677%	16,697	-5.758%
2023-08-03	13.0600	13.3400	13.0600	13.2900	+0.302%	2,937	-6.396%
2023-08-02	13.0200	13.4500	13.0200	13.2500	-1.487%	7,533	-6.113%
2023-08-01	13.0700	13.6400	13.0700	13.4500	-0.811%	2,837	-7.509%
2023-07-31	13.0200	13.5900	13.0200	13.5600	+0.519%	5,064	-8.260%
2023-07-28	13.4200	13.5800	13.3900	13.4900	+0.522%	6,069	-7.784%
2023-07-27	13.3300	13.4600	13.3300	13.4200	-0.519%	5,749	-7.303%
2023-07-26	13.3100	13.5200	13.3100	13.4900	-0.443%	18,709	-7.784%
2023-07-25	13.3600	13.5700	13.3600	13.5500	+0.669%	3,163	-8.192%
2023-07-24	13.4100	13.5300	13.3050	13.4600	-0.444%	41,603	-7.578%
2023-07-21	13.0900	13.5800	13.0900	13.5200	-0.221%	1,942	-7.988%
2023-07-20	13.5700	13.6000	13.4900	13.5500	-0.441%	9,672	-8.192%
2023-07-19	13.5000	13.6200	13.5000	13.6100	+0.221%	17,897	-8.597%
2023-07-18	13.5600	13.5800	13.5200	13.5800	+0.147%	5,104	-8.395%
2023-07-17	13.4700	13.5600	13.4700	13.5600	+0.074%	3,365	-8.260%
2023-07-14	13.5300	13.5900	13.5100	13.5500	0.000%	7,222	-8.192%
2023-07-13	13.6300	13.6300	13.5500	13.5500	+0.074%	14,256	-8.192%
2023-07-12	13.5700	13.6300	13.5200	13.5400	-0.441%	21,488	-8.124%
2023-07-11	13.6300	13.6300	13.4600	13.6000	+0.666%	9,924	-8.529%
2023-07-10	13.4700	13.5600	13.3200	13.5100	+1.047%	18,641	-7.920%
2023-07-07	13.3900	13.3900	13.2500	13.3700	-0.447%	6,063	-6.956%
2023-07-06	13.6900	13.6900	13.1900	13.4300	-0.519%	12,355	-7.372%
2023-07-05	13.5600	13.6100	13.4200	13.5000	-0.735%	44,958	-7.852%
2023-07-04	13.6800	13.6800	13.5200	13.6000	-1.091%	5,046	-8.529%
2023-06-30	13.3400	13.7500	13.3400	13.7500	+1.551%	8,844	-9.527%
2023-06-29	13.4300	13.8800	13.3800	13.5400	+0.669%	69,084	-8.124%
2023-06-28	13.0200	13.4500	13.0200	13.4500	+1.740%	16,151	-7.509%
2023-06-27	13.2800	13.4000	13.0800	13.2200	+0.916%	15,105	-5.900%
2023-06-26	13.4100	13.4100	13.0500	13.1000	-1.132%	24,821	-5.038%
2023-06-23	13.1000	13.4300	12.9000	13.2500	+0.837%	62,329	-6.113%
2023-06-22	12.8000	13.2100	12.7450	13.1400	+14.261%	119,582	-5.327%
2023-06-21	11.7400	11.7400	11.4700	11.5000	-1.541%	14,048	+8.174%
2023-06-20	11.0100	11.7100	11.0000	11.6800	+9.363%	24,772	+6.507%
2023-06-19	12.0900	12.0900	10.6200	10.6800	-11.516%	73,647	+16.479%
2023-06-16	12.4100	12.4100	12.0100	12.0700	-1.870%	17,865	+3.065%
2023-06-15	12.4800	12.4800	12.2700	12.3000	-1.757%	3,721	+1.138%
2023-06-14	12.5000	12.5700	12.3350	12.5200	+0.160%	19,332	-0.639%
2023-06-13	12.7700	12.8400	12.4800	12.5000	-1.420%	3,834	-0.480%
2023-06-12	12.6000	12.7100	12.5000	12.6800	-0.157%	2,219	-1.893%
2023-06-09	12.5800	12.8500	12.5000	12.7000	+1.600%	16,649	-2.047%
2023-06-08	12.7900	12.7900	12.4800	12.5000	-2.038%	10,255	-0.480%
2023-06-07	12.5600	12.8400	12.5600	12.7600	-0.313%	2,746	-2.508%
2023-06-06	12.7900	12.8400	12.5000	12.8000	+2.400%	6,689	-2.813%
2023-06-05	12.6500	12.7850	12.3200	12.5000	0.000%	4,750	-0.480%
2023-06-02	12.2250	12.6700	12.2250	12.5000	+0.160%	12,571	-0.480%
2023-06-01	12.5000	12.5800	12.4200	12.4800	+0.161%	6,751	-0.321%
2023-05-31	12.5100	12.7000	12.4000	12.4600	-0.320%	41,958	-0.161%
2023-05-30	12.5000	12.5500	12.5000	12.5000	-0.080%	4,297	-0.480%
2023-05-29	12.3100	12.6700	12.3100	12.5100	-0.793%	13,780	-0.560%
2023-05-26	12.6500	12.6500	12.4800	12.6100	+0.880%	2,324	-1.348%
2023-05-25	12.4100	12.5400	12.3500	12.5000	+0.806%	5,815	-0.480%
2023-05-24	12.3500	12.4600	12.3500	12.4000	+0.405%	7,097	+0.323%
2023-05-23	12.3500	12.4500	12.3200	12.3500	+0.407%	5,148	+0.729%
2023-05-19	12.2700	12.3700	12.2600	12.3000	+0.041%	14,448	+1.138%
2023-05-18	12.3000	12.3400	12.2900	12.2950	+0.449%	2,601	+1.179%
2023-05-17	12.3000	12.3800	12.2300	12.2400	-0.163%	10,423	+1.634%
2023-05-16	12.6500	12.6500	12.1700	12.2600	-1.841%	6,091	+1.468%
2023-05-15	12.5800	12.5800	12.3100	12.4900	+1.545%	6,728	-0.400%
2023-05-12	12.0300	12.3800	11.9600	12.3000	+2.075%	19,511	+1.138%
2023-05-11	11.6200	12.0900	11.6000	12.0500	+1.175%	16,464	+3.237%
2023-05-10	11.9600	11.9600	11.9100	11.9100	+0.337%	815	+4.450%
2023-05-09	12.1300	12.1300	11.7400	11.8700	-1.901%	13,018	+4.802%
2023-05-08	11.7300	12.1000	11.7300	12.1000	+3.952%	7,566	+2.810%
2023-05-05	11.6300	11.7900	11.6300	11.6400	+0.867%	5,815	+6.873%
2023-05-04	11.6100	11.7900	11.5400	11.5400	-0.259%	21,743	+7.799%
2023-05-03	11.6200	11.6200	11.3500	11.5700	-0.772%	10,401	+7.519%
2023-05-02	11.4200	11.7800	11.3400	11.6600	+0.952%	9,023	+6.690%
2023-05-01	12.0000	12.0400	11.4900	11.5500	-2.614%	19,272	+7.706%
2023-04-28	12.2800	12.3500	11.8500	11.8600	+0.084%	20,276	+4.890%
2023-04-27	12.0100	12.1600	11.8500	11.8500	-3.737%	22,014	+4.979%
2023-04-26	11.3500	12.6200	11.3500	12.3100	+8.458%	78,357	+1.056%
2023-04-25	11.3350	11.3800	11.3350	11.3500	+0.354%	4,591	+9.604%
2023-04-24	11.2100	11.3100	11.1400	11.3100	+0.982%	11,602	+9.991%
2023-04-21	11.4100	11.4100	11.1000	11.2000	-0.797%	8,799	+11.071%
2023-04-20	11.3500	11.3500	11.2100	11.2900	-0.791%	1,746	+10.186%
2023-04-19	11.2000	11.3800	11.1000	11.3800	+1.607%	19,300	+9.315%
2023-04-18	11.2100	11.3800	11.1700	11.2000	-0.973%	7,576	+11.071%
2023-04-17	11.3800	11.3800	11.0100	11.3100	-0.702%	10,287	+9.991%
2023-04-14	11.2900	11.3900	11.0900	11.3900	+0.530%	17,964	+9.219%
2023-04-13	11.4200	11.4700	11.1500	11.3300	+0.265%	19,192	+9.797%
2023-04-12	11.2300	11.4300	11.2000	11.3000	0.000%	34,393	+10.088%
2023-04-11	11.2000	11.3500	11.1500	11.3000	+0.444%	6,518	+10.088%
2023-04-10	11.1100	11.2800	11.0000	11.2500	+1.260%	17,014	+10.578%
2023-04-06	11.1500	11.1850	11.0700	11.1100	+0.180%	8,601	+11.971%
2023-04-05	11.2900	11.3500	11.0000	11.0900	-1.422%	23,887	+12.173%
2023-04-04	11.3100	11.3100	11.0500	11.2500	+1.351%	32,316	+10.578%
2023-04-03	11.1400	11.2400	11.1000	11.1000	+0.452%	29,290	+12.072%
2023-03-31	10.6900	11.1800	10.6900	11.0500	+2.315%	42,068	+12.579%
2023-03-30	10.5200	11.0400	10.5200	10.8000	+1.887%	10,195	+15.185%
2023-03-29	10.6000	10.7500	10.4000	10.6000	0.000%	27,701	+17.358%
2023-03-28	10.7400	10.7800	10.5000	10.6000	-1.487%	12,628	+17.358%
2023-03-27	11.1000	11.1000	10.6800	10.7600	-1.375%	24,869	+15.613%
2023-03-24	10.8600	11.1200	10.7600	10.9100	-0.183%	15,329	+14.024%
2023-03-23	10.2500	10.9300	10.2500	10.9300	+7.157%	37,152	+13.815%
2023-03-22	10.3900	10.5600	10.2000	10.2000	-1.639%	18,138	+21.961%
2023-03-21	10.4100	10.4550	10.1800	10.3700	+2.167%	29,463	+19.961%
2023-03-20	10.4300	10.5500	10.0300	10.1500	-2.122%	45,526	+22.562%
2023-03-17	10.9000	11.0100	10.3700	10.3700	-4.862%	185,047	+19.961%
2023-03-16	10.5600	11.0500	10.1000	10.9000	+3.220%	36,082	+14.128%
2023-03-15	11.2000	11.2000	10.5600	10.5600	-5.714%	59,540	+17.803%
2023-03-14	11.2500	11.2700	11.0900	11.2000	+0.269%	36,729	+11.071%
2023-03-13	11.6200	11.6200	11.0900	11.1700	-4.530%	34,040	+11.370%
2023-03-10	11.5500	11.7200	11.5300	11.7000	+0.775%	13,135	+6.325%
2023-03-09	11.6100	11.7900	11.4800	11.6100	-0.599%	12,220	+7.149%
2023-03-08	11.9800	11.9800	11.5100	11.6800	-0.086%	23,269	+6.507%
2023-03-07	11.8000	11.8000	11.5200	11.6900	0.000%	23,641	+6.416%
2023-03-06	11.6400	12.0000	11.6400	11.6900	-0.848%	12,829	+6.416%
2023-03-03	12.0500	12.0500	11.5400	11.7900	-3.043%	36,197	+5.513%
2023-03-02	12.0100	12.2100	12.0100	12.1600	-0.164%	1,980	+2.303%
2023-03-01	12.2700	12.5100	12.0400	12.1800	-0.653%	27,517	+2.135%
2023-02-28	12.6100	12.6100	12.2600	12.2600	-3.160%	30,050	+1.468%
2023-02-27	12.5200	12.7500	12.4200	12.6600	+1.118%	9,737	-1.738%
2023-02-24	12.6700	12.7400	12.5200	12.5200	-1.572%	3,992	-0.639%
2023-02-23	12.9000	12.9100	12.5700	12.7200	-1.776%	10,166	-2.201%
2023-02-22	12.9000	12.9800	12.9000	12.9500	+0.155%	11,213	-3.938%
2023-02-21	13.0300	13.0300	12.9000	12.9300	-1.222%	4,753	-3.790%
2023-02-17	12.9100	13.1000	12.9000	13.0900	+1.081%	4,713	-4.966%
2023-02-16	13.4200	13.4500	12.9000	12.9500	-2.411%	19,896	-3.938%
2023-02-15	13.2700	13.4700	13.0300	13.2700	+1.842%	13,624	-6.255%
2023-02-14	13.1900	13.1900	13.0000	13.0300	-0.534%	10,209	-4.528%
2023-02-13	13.2400	13.3000	13.1000	13.1000	-0.152%	5,876	-5.038%
2023-02-10	13.3300	13.3300	13.1200	13.1200	-0.606%	12,573	-5.183%
2023-02-09	13.2000	13.2400	13.0400	13.2000	+0.304%	6,076	-5.758%
2023-02-08	12.9800	13.1700	12.9000	13.1600	+2.016%	5,215	-5.471%

.dark-mode .WvqFqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WvqFqM{ color: #333333; background-color: white; border: 2px solid #333333; }ETEVERTZ TECHNOLOGIES LTDstock TSE

ET
EVERTZ TECHNOLOGIES LTD
stock TSE