Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.330	0.330	0.300	0.300	0.300	23,133
2024-08-19	0.315	0.320	0.315	0.315	0.315	29,600
2024-08-16	0.335	0.335	0.310	0.315	0.315	74,000
2024-08-15	0.330	0.350	0.300	0.310	0.310	88,500
2024-08-14	0.300	0.330	0.300	0.330	0.330	153,700
2024-08-13	0.300	0.300	0.295	0.295	0.295	5,500
2024-08-12	0.300	0.305	0.300	0.300	0.300	1,500
2024-08-09	0.300	0.300	0.300	0.300	0.300	2,000
2024-08-08	0.305	0.305	0.300	0.300	0.300	8,000
2024-08-07	0.305	0.305	0.305	0.305	0.305	1,000
2024-08-06	0.320	0.320	0.300	0.300	0.300	67,902
2024-08-02	0.320	0.320	0.320	0.320	0.320	80,500
2024-08-01	0.330	0.330	0.310	0.310	0.310	2,500
2024-07-31	0.330	0.340	0.330	0.330	0.330	233,000
2024-07-30	0.305	0.330	0.305	0.330	0.330	14,000
2024-07-29	0.320	0.320	0.305	0.305	0.305	51,500
2024-07-26	0.320	0.320	0.305	0.305	0.305	10,500
2024-07-25	0.305	0.320	0.305	0.310	0.310	15,700
2024-07-24	0.310	0.310	0.305	0.305	0.305	14,000
2024-07-23	0.315	0.335	0.305	0.305	0.305	48,000
2024-07-22	0.370	0.370	0.310	0.310	0.310	25,010
2024-07-19	0.310	0.400	0.300	0.365	0.365	135,000
2024-07-18	0.290	0.305	0.290	0.295	0.295	8,500
2024-07-17	0.290	0.290	0.290	0.290	0.290	500
2024-07-16	0.290	0.290	0.280	0.280	0.280	3,500
2024-07-15	0.300	0.300	0.270	0.270	0.270	55,000
2024-07-12	0.300	0.300	0.280	0.285	0.285	35,500
2024-07-11	0.280	0.280	0.280	0.280	0.280	0
2024-07-10	0.295	0.295	0.280	0.280	0.280	18,000
2024-07-09	0.300	0.300	0.280	0.280	0.280	21,000
2024-07-08	0.285	0.285	0.285	0.285	0.285	500
2024-07-05	0.270	0.270	0.270	0.270	0.270	0
2024-07-04	0.270	0.270	0.270	0.270	0.270	3,500
2024-07-03	0.300	0.300	0.255	0.255	0.255	81,850
2024-07-02	0.305	0.305	0.305	0.305	0.305	500
2024-06-28	0.320	0.320	0.290	0.290	0.290	16,500
2024-06-27	0.320	0.320	0.310	0.310	0.310	2,500
2024-06-26	0.335	0.335	0.310	0.310	0.310	40,000
2024-06-25	0.330	0.335	0.330	0.330	0.330	8,000
2024-06-24	0.345	0.345	0.315	0.315	0.315	29,000
2024-06-21	0.335	0.340	0.335	0.340	0.340	1,000
2024-06-20	0.345	0.345	0.335	0.335	0.335	2,500
2024-06-19	0.345	0.345	0.335	0.335	0.335	1,500
2024-06-18	0.345	0.355	0.320	0.320	0.320	18,000
2024-06-17	0.350	0.350	0.340	0.340	0.340	3,500
2024-06-14	0.365	0.365	0.350	0.350	0.350	2,515
2024-06-13	0.370	0.370	0.335	0.350	0.350	19,850
2024-06-12	0.380	0.380	0.340	0.370	0.370	120,000
2024-06-11	0.380	0.385	0.375	0.375	0.375	46,000
2024-06-10	0.380	0.380	0.380	0.380	0.380	500
2024-06-07	0.380	0.380	0.355	0.355	0.355	20,500
2024-06-06	0.385	0.385	0.355	0.385	0.385	72,518
2024-06-05	0.400	0.400	0.390	0.390	0.390	1,000
2024-06-04	0.400	0.400	0.385	0.385	0.385	1,000
2024-06-03	0.390	0.390	0.385	0.385	0.385	77,000
2024-05-31	0.400	0.400	0.400	0.400	0.400	6,000
2024-05-30	0.395	0.395	0.395	0.395	0.395	500
2024-05-29	0.395	0.395	0.395	0.395	0.395	500
2024-05-28	0.395	0.395	0.395	0.395	0.395	500
2024-05-27	0.400	0.400	0.400	0.400	0.400	500

← NewerPage 10 of 18 · 1,031 trading daysOlder →

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.