Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.435	0.440	0.430	0.430	0.430	2,500
2024-02-27	0.435	0.435	0.425	0.430	0.430	140,096
2024-02-26	0.440	0.440	0.420	0.430	0.430	30,000
2024-02-23	0.440	0.440	0.435	0.435	0.435	46,500
2024-02-22	0.425	0.425	0.410	0.410	0.410	50,500
2024-02-21	0.435	0.435	0.420	0.420	0.420	60,089
2024-02-20	0.440	0.440	0.430	0.430	0.430	1,591
2024-02-16	0.440	0.440	0.425	0.425	0.425	1,000
2024-02-15	0.465	0.470	0.430	0.430	0.430	79,250
2024-02-14	0.470	0.470	0.460	0.460	0.460	8,350
2024-02-13	0.475	0.480	0.470	0.470	0.470	7,500
2024-02-12	0.485	0.485	0.460	0.460	0.460	13,000
2024-02-09	0.490	0.490	0.470	0.480	0.480	208,500
2024-02-08	0.490	0.490	0.480	0.480	0.480	10,500
2024-02-07	0.490	0.490	0.480	0.480	0.480	2,000
2024-02-06	0.490	0.490	0.475	0.490	0.490	59,500
2024-02-05	0.500	0.500	0.480	0.480	0.480	11,000
2024-02-02	0.460	0.500	0.440	0.500	0.500	56,550
2024-02-01	0.480	0.480	0.440	0.440	0.440	64,001
2024-01-31	0.480	0.480	0.480	0.480	0.480	10,500
2024-01-30	0.495	0.495	0.460	0.470	0.470	34,000
2024-01-29	0.480	0.490	0.480	0.485	0.485	47,500
2024-01-26	0.520	0.520	0.470	0.470	0.470	47,000
2024-01-25	0.495	0.520	0.495	0.520	0.520	86,000
2024-01-24	0.500	0.500	0.500	0.500	0.500	45,000
2024-01-23	0.500	0.500	0.480	0.490	0.490	92,822
2024-01-22	0.495	0.495	0.490	0.490	0.490	5,500
2024-01-19	0.440	0.485	0.440	0.485	0.485	57,800
2024-01-18	0.480	0.480	0.415	0.430	0.430	34,700
2024-01-17	0.500	0.500	0.480	0.480	0.480	71,300
2024-01-16	0.500	0.500	0.485	0.485	0.485	32,500
2024-01-15	0.490	0.500	0.480	0.500	0.500	68,000
2024-01-12	0.495	0.495	0.470	0.470	0.470	37,124
2024-01-11	0.510	0.510	0.470	0.470	0.470	6,000
2024-01-10	0.500	0.500	0.495	0.495	0.495	24,500
2024-01-09	0.510	0.510	0.510	0.510	0.510	500
2024-01-08	0.510	0.520	0.490	0.490	0.490	50,000
2024-01-05	0.500	0.500	0.500	0.500	0.500	5,500
2024-01-04	0.500	0.510	0.495	0.495	0.495	10,000
2024-01-03	0.485	0.485	0.485	0.485	0.485	500
2024-01-02	0.510	0.510	0.480	0.480	0.480	8,571
2023-12-29	0.500	0.500	0.500	0.500	0.500	1,000
2023-12-28	0.510	0.510	0.510	0.510	0.510	500
2023-12-27	0.530	0.530	0.495	0.500	0.500	9,500
2023-12-22	0.540	0.540	0.530	0.530	0.530	2,500
2023-12-21	0.510	0.550	0.495	0.495	0.495	114,167
2023-12-20	0.510	0.520	0.500	0.510	0.510	81,500
2023-12-19	0.500	0.510	0.500	0.510	0.510	69,500
2023-12-18	0.510	0.510	0.490	0.490	0.490	8,000
2023-12-15	0.500	0.500	0.490	0.490	0.490	4,663
2023-12-14	0.490	0.500	0.490	0.500	0.500	2,000
2023-12-13	0.495	0.510	0.485	0.495	0.495	166,500
2023-12-12	0.445	0.500	0.445	0.500	0.500	34,500
2023-12-11	0.480	0.485	0.470	0.475	0.475	20,500
2023-12-08	0.470	0.470	0.450	0.460	0.460	12,500
2023-12-07	0.500	0.500	0.425	0.445	0.445	48,854
2023-12-06	0.500	0.500	0.490	0.500	0.500	35,000
2023-12-05	0.475	0.480	0.475	0.480	0.480	30,000
2023-12-04	0.465	0.530	0.460	0.460	0.460	101,409
2023-12-01	0.460	0.465	0.435	0.450	0.450	37,500

← NewerPage 12 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.