Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.420	0.450	0.405	0.440	0.440	28,500
2023-11-29	0.405	0.405	0.390	0.400	0.400	14,500
2023-11-28	0.440	0.460	0.425	0.425	0.425	35,500
2023-11-27	0.420	0.435	0.390	0.420	0.420	132,500
2023-11-24	0.380	0.460	0.380	0.420	0.420	145,500
2023-11-23	0.385	0.385	0.375	0.375	0.375	119,000
2023-11-22	0.400	0.400	0.380	0.390	0.390	83,000
2023-11-21	0.395	0.465	0.390	0.410	0.410	157,500
2023-11-20	0.405	0.425	0.385	0.420	0.420	55,000
2023-11-17	0.400	0.400	0.400	0.400	0.400	500
2023-11-16	0.390	0.440	0.360	0.360	0.360	103,500
2023-11-15	0.380	0.380	0.365	0.365	0.365	2,500
2023-11-14	0.390	0.390	0.375	0.375	0.375	9,500
2023-11-13	0.360	0.360	0.360	0.360	0.360	0
2023-11-10	0.375	0.380	0.360	0.360	0.360	54,000
2023-11-09	0.380	0.380	0.375	0.380	0.380	13,000
2023-11-08	0.385	0.390	0.365	0.390	0.390	113,239
2023-11-07	0.380	0.400	0.370	0.370	0.370	38,000
2023-11-06	0.375	0.375	0.375	0.375	0.375	500
2023-11-03	0.365	0.390	0.365	0.380	0.380	106,500
2023-11-02	0.345	0.370	0.345	0.370	0.370	22,000
2023-11-01	0.360	0.365	0.350	0.365	0.365	12,550
2023-10-31	0.390	0.390	0.390	0.390	0.390	500
2023-10-30	0.370	0.370	0.355	0.355	0.355	7,500
2023-10-27	0.360	0.360	0.360	0.360	0.360	51,000
2023-10-26	0.360	0.360	0.360	0.360	0.360	1,000
2023-10-25	0.355	0.355	0.355	0.355	0.355	2,500
2023-10-24	0.360	0.365	0.360	0.365	0.365	22,500
2023-10-23	0.355	0.360	0.330	0.360	0.360	33,500
2023-10-20	0.370	0.370	0.345	0.350	0.350	27,500
2023-10-19	0.360	0.370	0.360	0.365	0.365	16,000
2023-10-18	0.360	0.360	0.360	0.360	0.360	500
2023-10-17	0.370	0.370	0.370	0.370	0.370	500
2023-10-16	0.360	0.360	0.360	0.360	0.360	1,500
2023-10-13	0.355	0.370	0.355	0.370	0.370	105,500
2023-10-12	0.345	0.345	0.335	0.335	0.335	63,500
2023-10-11	0.350	0.350	0.340	0.340	0.340	5,500
2023-10-10	0.370	0.370	0.350	0.350	0.350	56,025
2023-10-06	0.360	0.360	0.330	0.330	0.330	53,000
2023-10-05	0.375	0.375	0.365	0.365	0.365	13,000
2023-10-04	0.380	0.380	0.370	0.370	0.370	25,500
2023-10-03	0.380	0.400	0.360	0.370	0.370	68,350
2023-10-02	0.330	0.370	0.330	0.370	0.370	63,000
2023-09-29	0.330	0.330	0.320	0.330	0.330	33,124
2023-09-28	0.330	0.335	0.325	0.325	0.325	15,500
2023-09-27	0.325	0.330	0.300	0.300	0.300	43,500
2023-09-26	0.355	0.355	0.330	0.330	0.330	70,000
2023-09-25	0.350	0.350	0.350	0.350	0.350	5,000
2023-09-22	0.350	0.355	0.330	0.330	0.330	48,500
2023-09-21	0.350	0.350	0.330	0.330	0.330	11,500
2023-09-20	0.340	0.340	0.340	0.340	0.340	4,000
2023-09-19	0.385	0.385	0.340	0.340	0.340	26,000
2023-09-18	0.390	0.400	0.380	0.380	0.380	5,000
2023-09-15	0.390	0.390	0.390	0.390	0.390	8,500
2023-09-14	0.365	0.370	0.365	0.370	0.370	13,266
2023-09-13	0.355	0.355	0.355	0.355	0.355	500
2023-09-12	0.365	0.365	0.355	0.355	0.355	41,000
2023-09-11	0.350	0.355	0.350	0.355	0.355	11,000
2023-09-08	0.310	0.330	0.310	0.330	0.330	56,501
2023-09-07	0.335	0.335	0.305	0.305	0.305	8,000

← NewerPage 13 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.