Evertz Technologies Limited
ET.TOTSXTechnology● Active
$16.48
+$0.00(+0.00%)
Market Cap$1.2B
P/E Ratio—
52W High$16.98
52W Low$11.92
Evertz Technologies Limited（ET.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
et.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$16.98
Apr 17, 2026
-2.9% from here
5-Year Low5Y
$9.45
Apr 7, 2025
+74.4% from low
IPO Priceadj.
$12.10
Jun 30, 2006
+36.2% since IPO
1 Year Ago
$12.03
Jun 9, 2025
+37.0% in 1Y
5 Years Ago
$15.10
Jun 8, 2021
+9.1% in 5Y
10 Years Ago
$18.99
Jun 8, 2016
-13.2% in 10Y
Historical Price Data · ET.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $16.59 | $16.59 | $16.36 | $16.48 | $16.48 | 24K | -0.66% |
| Jun 4, 2026 | $16.59 | $16.70 | $16.20 | $16.48 | $16.48 | 62K | -0.66% |
| Jun 3, 2026 | $16.43 | $16.43 | $16.11 | $16.17 | $16.17 | 7K | -1.58% |
| Jun 2, 2026 | $16.47 | $16.60 | $16.43 | $16.54 | $16.54 | 4K | +0.43% |
| Jun 1, 2026 | $16.70 | $16.70 | $16.26 | $16.50 | $16.50 | 13K | -1.20% |
| May 29, 2026 | $16.40 | $16.70 | $16.08 | $16.46 | $16.46 | 66K | +0.37% |
| May 28, 2026 | $16.46 | $16.46 | $16.31 | $16.31 | $16.31 | 3K | -0.91% |
| May 27, 2026 | $15.91 | $16.60 | $15.91 | $16.46 | $16.46 | 27K | +3.46% |
| May 26, 2026 | $15.86 | $16.38 | $15.86 | $16.32 | $16.32 | 8K | +2.90% |
| May 25, 2026 | $16.04 | $16.19 | $16.00 | $16.11 | $16.11 | 8K | +0.44% |
| May 22, 2026 | $16.01 | $16.12 | $15.90 | $16.04 | $16.04 | 4K | +0.19% |
| May 21, 2026 | $16.00 | $16.08 | $15.93 | $15.99 | $15.99 | 7K | -0.06% |
| May 20, 2026 | $16.02 | $16.24 | $15.98 | $15.98 | $15.98 | 7K | -0.25% |
| May 19, 2026 | $16.69 | $16.69 | $16.12 | $16.12 | $16.12 | 9K | -3.42% |
| May 15, 2026 | $16.40 | $16.52 | $16.33 | $16.52 | $16.52 | 12K | +0.73% |
| May 14, 2026 | $16.31 | $16.57 | $16.31 | $16.52 | $16.52 | 40K | +1.29% |
| May 13, 2026 | $15.91 | $16.60 | $15.91 | $16.52 | $16.52 | 60K | +3.83% |
| May 12, 2026 | $16.18 | $16.55 | $16.17 | $16.55 | $16.55 | 11K | +2.29% |
| May 11, 2026 | $16.28 | $16.44 | $16.17 | $16.44 | $16.44 | 17K | +0.98% |
| May 8, 2026 | $16.17 | $16.30 | $16.14 | $16.30 | $16.30 | 8K | +0.80% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ET.TO
Jan 1 → Dec 31 · 6 years2026+18.6%$13.89 → $16.48
+18.6%
2025+10.2%$12.56 → $13.84
+10.2%
2024-8.8%$13.81 → $12.60
-8.8%
2023+8.8%$12.80 → $13.93
+8.8%
2022-3.2%$13.19 → $12.77
-3.2%
2021-13.0%$15.10 → $13.14
-13.0%
Best Year2026 · +18.6%
Worst Year2021 · -13.0%
Positive Years3 / 6
Avg Annual Return+2.1%
6Y Total Return+9.1%
6Y CAGR~+1.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in ET.TO?
If you invested $1,000 in ET.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$868
Total Return-13.2%
CAGR~-1.4% / yr
Profit$-132
Based on Jun 8, 2016 · $18.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Evertz Technologies Limited（ET.TO）所属板块为 Technology，主要交易场所为 TSX。本页行情快照中的最近价为 $16.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ET.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ET.TO 历史股价FMP 日线复权 OHLCV