Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.395	0.395	0.395	0.395	0.395	500
2024-05-23	0.390	0.390	0.390	0.390	0.390	72,000
2024-05-22	0.380	0.390	0.380	0.390	0.390	84,550
2024-05-21	0.400	0.400	0.375	0.375	0.375	21,500
2024-05-17	0.400	0.400	0.400	0.400	0.400	1,000
2024-05-16	0.395	0.400	0.395	0.395	0.395	50,000
2024-05-15	0.415	0.415	0.395	0.395	0.395	10,500
2024-05-14	0.400	0.400	0.400	0.400	0.400	4,000
2024-05-13	0.395	0.410	0.395	0.400	0.400	61,500
2024-05-10	0.400	0.400	0.390	0.390	0.390	5,000
2024-05-09	0.425	0.440	0.400	0.400	0.400	8,500
2024-05-08	0.450	0.450	0.420	0.420	0.420	262,010
2024-05-07	0.375	0.435	0.365	0.400	0.400	230,500
2024-05-06	0.370	0.370	0.370	0.370	0.370	1,000
2024-05-03	0.395	0.395	0.340	0.360	0.360	21,500
2024-05-02	0.385	0.385	0.370	0.370	0.370	6,522
2024-05-01	0.370	0.375	0.360	0.370	0.370	25,500
2024-04-30	0.375	0.375	0.360	0.375	0.375	69,000
2024-04-29	0.400	0.400	0.375	0.375	0.375	3,500
2024-04-26	0.390	0.400	0.385	0.385	0.385	16,500
2024-04-25	0.385	0.385	0.385	0.385	0.385	500
2024-04-24	0.380	0.380	0.380	0.380	0.380	1,300
2024-04-23	0.430	0.430	0.375	0.375	0.375	209,500
2024-04-22	0.415	0.420	0.415	0.420	0.420	30,500
2024-04-19	0.430	0.430	0.400	0.400	0.400	78,000
2024-04-18	0.430	0.445	0.415	0.415	0.415	26,000
2024-04-17	0.450	0.450	0.430	0.435	0.435	18,000
2024-04-16	0.450	0.450	0.440	0.440	0.440	15,000
2024-04-15	0.450	0.450	0.410	0.430	0.430	30,000
2024-04-12	0.450	0.450	0.380	0.430	0.430	143,510
2024-04-11	0.440	0.450	0.435	0.450	0.450	66,000
2024-04-10	0.440	0.440	0.430	0.430	0.430	10,500
2024-04-09	0.420	0.435	0.420	0.435	0.435	64,000
2024-04-08	0.430	0.430	0.420	0.420	0.420	13,695
2024-04-05	0.410	0.420	0.405	0.420	0.420	71,000
2024-04-04	0.395	0.405	0.395	0.405	0.405	26,000
2024-04-03	0.395	0.395	0.390	0.390	0.390	2,631
2024-04-02	0.380	0.420	0.380	0.405	0.405	39,500
2024-04-01	0.395	0.395	0.370	0.370	0.370	18,525
2024-03-28	0.360	0.385	0.360	0.370	0.370	68,000
2024-03-27	0.390	0.410	0.390	0.390	0.390	128,000
2024-03-26	0.400	0.410	0.400	0.410	0.410	25,000
2024-03-25	0.440	0.440	0.420	0.425	0.425	3,000
2024-03-22	0.430	0.430	0.425	0.430	0.430	38,300
2024-03-21	0.435	0.435	0.435	0.435	0.435	500
2024-03-20	0.435	0.435	0.415	0.415	0.415	14,000
2024-03-19	0.430	0.430	0.430	0.430	0.430	137,000
2024-03-18	0.445	0.445	0.430	0.430	0.430	20,500
2024-03-15	0.405	0.425	0.405	0.420	0.420	21,714
2024-03-14	0.410	0.410	0.400	0.400	0.400	34,750
2024-03-13	0.435	0.435	0.395	0.415	0.415	55,219
2024-03-12	0.440	0.440	0.420	0.420	0.420	13,500
2024-03-11	0.450	0.450	0.440	0.440	0.440	1,500
2024-03-08	0.450	0.450	0.440	0.440	0.440	6,000
2024-03-07	0.460	0.460	0.450	0.450	0.450	11,500
2024-03-06	0.450	0.455	0.450	0.450	0.450	51,500
2024-03-05	0.450	0.450	0.450	0.450	0.450	1,000
2024-03-04	0.445	0.450	0.445	0.450	0.450	111,000
2024-03-01	0.440	0.440	0.425	0.440	0.440	93,000
2024-02-29	0.420	0.430	0.420	0.425	0.425	12,225

← NewerPage 11 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.