Everyday People Financial Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.335	0.355	0.310	0.355	0.355	13,888
2026-10-14	0.380	0.380	0.300	0.300	0.300	58,000
2026-10-13	0.380	0.380	0.340	0.340	0.340	1,753
2026-10-09	0.345	0.370	0.330	0.340	0.340	29,965
2026-10-08	0.320	0.320	0.310	0.320	0.320	18,500
2026-10-07	0.400	0.400	0.290	0.330	0.330	13,198
2026-10-06	0.360	0.360	0.360	0.360	0.360	1,000
2026-10-05	0.360	0.360	0.360	0.360	0.360	19,336
2026-10-02	0.375	0.375	0.375	0.375	0.375	6,000
2026-10-01	0.370	0.370	0.370	0.370	0.370	14,400
2026-09-30	0.370	0.370	0.365	0.370	0.370	18,000
2026-09-29	0.365	0.365	0.365	0.365	0.365	3,605
2026-09-28	0.370	0.370	0.365	0.370	0.370	13,500
2026-09-25	0.370	0.370	0.370	0.370	0.370	5,000
2026-09-24	0.380	0.380	0.360	0.365	0.365	61,000
2026-09-23	0.380	0.380	0.365	0.370	0.370	13,500
2026-09-22	0.375	0.375	0.375	0.375	0.375	3,500
2026-09-21	0.370	0.370	0.370	0.370	0.370	43,500
2026-09-18	0.380	0.380	0.380	0.380	0.380	500
2026-09-17	0.390	0.390	0.370	0.370	0.370	87,000
2026-09-16	0.390	0.390	0.380	0.380	0.380	7,580
2026-09-15	0.390	0.390	0.375	0.380	0.380	103,500
2026-09-14	0.410	0.410	0.390	0.390	0.390	8,000
2026-09-11	0.410	0.410	0.410	0.410	0.410	500
2026-09-10	0.420	0.420	0.390	0.390	0.390	46,800
2026-09-09	0.435	0.435	0.435	0.435	0.435	635
2026-09-08	0.435	0.435	0.435	0.435	0.435	500
2026-09-04	0.420	0.420	0.390	0.390	0.390	143,353
2026-09-03	0.440	0.440	0.410	0.410	0.410	95,500
2026-09-02	0.440	0.440	0.420	0.420	0.420	100,000
2026-09-01	0.445	0.445	0.420	0.420	0.420	63,000
2026-08-31	0.450	0.450	0.450	0.450	0.450	1,000
2026-08-28	0.450	0.450	0.440	0.440	0.440	6,500
2026-08-27	0.450	0.450	0.435	0.450	0.450	84,500
2026-08-26	0.465	0.465	0.450	0.450	0.450	4,500
2026-08-25	0.470	0.470	0.470	0.470	0.470	21,689
2026-08-24	0.480	0.480	0.450	0.450	0.450	8,300
2026-08-21	0.480	0.480	0.480	0.480	0.480	665
2026-08-20	0.480	0.480	0.480	0.480	0.480	500
2026-08-19	0.475	0.480	0.475	0.480	0.480	15,300
2026-08-18	0.475	0.475	0.450	0.450	0.450	1,500
2026-08-17	0.475	0.475	0.475	0.475	0.475	500
2026-08-14	0.460	0.460	0.460	0.460	0.460	1,000
2026-08-13	0.460	0.460	0.440	0.440	0.440	79,000
2026-08-12	0.490	0.490	0.430	0.460	0.460	86,500
2026-08-11	0.495	0.495	0.450	0.450	0.450	53,000
2026-08-10	0.500	0.500	0.455	0.455	0.455	7,086
2026-08-07	0.485	0.485	0.445	0.460	0.460	268,500
2026-08-06	0.485	0.485	0.485	0.485	0.485	0
2026-08-05	0.500	0.500	0.485	0.485	0.485	5,000
2026-08-04	0.480	0.480	0.480	0.480	0.480	4,265
2026-07-31	0.490	0.520	0.475	0.520	0.520	42,000
2026-07-30	0.530	0.530	0.440	0.470	0.470	63,000
2026-07-29	0.510	0.510	0.500	0.500	0.500	9,000
2026-07-28	0.510	0.520	0.460	0.500	0.500	69,500
2026-07-27	0.570	0.570	0.530	0.560	0.560	7,500
2026-07-24	0.640	0.650	0.590	0.590	0.590	56,500
2026-07-23	0.650	0.650	0.580	0.620	0.620	308,403
2026-07-22	0.660	0.680	0.610	0.660	0.660	591,000
2026-07-21	0.660	0.700	0.660	0.700	0.700	45,000

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.