Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.250	0.250	0.250	0.250	0.250	11,500
2023-06-08	0.260	0.260	0.240	0.240	0.240	16,492
2023-06-07	0.280	0.280	0.280	0.280	0.280	1,000
2023-06-06	0.290	0.290	0.255	0.270	0.270	42,597
2023-06-05	0.290	0.290	0.290	0.290	0.290	1,500
2023-06-02	0.300	0.300	0.270	0.270	0.270	3,500
2023-06-01	0.270	0.300	0.270	0.300	0.300	2,500
2023-05-31	0.255	0.260	0.255	0.255	0.255	78,505
2023-05-30	0.270	0.270	0.270	0.270	0.270	5,103
2023-05-29	0.295	0.295	0.285	0.285	0.285	1,500
2023-05-26	0.280	0.280	0.280	0.280	0.280	500
2023-05-25	0.310	0.310	0.280	0.280	0.280	114,000
2023-05-24	0.310	0.310	0.310	0.310	0.310	2,500
2023-05-23	0.305	0.310	0.300	0.300	0.300	15,900
2023-05-19	0.340	0.340	0.340	0.340	0.340	500
2023-05-18	0.340	0.340	0.340	0.340	0.340	1,500
2023-05-17	0.320	0.330	0.320	0.330	0.330	24,000
2023-05-16	0.310	0.310	0.310	0.310	0.310	1,000
2023-05-15	0.295	0.295	0.295	0.295	0.295	9,392
2023-05-12	0.300	0.300	0.300	0.300	0.300	0
2023-05-11	0.305	0.305	0.300	0.300	0.300	10,500
2023-05-10	0.290	0.300	0.290	0.290	0.290	32,000
2023-05-09	0.350	0.350	0.280	0.285	0.285	26,500
2023-05-08	0.340	0.340	0.340	0.340	0.340	500
2023-05-05	0.345	0.345	0.345	0.345	0.345	500
2023-05-04	0.330	0.330	0.310	0.310	0.310	30,000
2023-05-03	0.310	0.310	0.300	0.310	0.310	15,500
2023-05-02	0.320	0.330	0.320	0.330	0.330	15,000
2023-05-01	0.385	0.385	0.300	0.300	0.300	75,500
2023-04-28	0.360	0.360	0.300	0.350	0.350	88,500
2023-04-27	0.340	0.360	0.340	0.360	0.360	148,500
2023-04-26	0.360	0.360	0.330	0.340	0.340	64,500
2023-04-25	0.395	0.395	0.335	0.360	0.360	36,000
2023-04-24	0.375	0.380	0.370	0.370	0.370	25,202
2023-04-21	0.420	0.420	0.340	0.360	0.360	179,780
2023-04-20	0.395	0.470	0.395	0.410	0.410	24,000
2023-04-19	0.400	0.460	0.370	0.430	0.430	218,500
2023-04-18	0.360	0.395	0.345	0.375	0.375	101,100
2023-04-17	0.395	0.395	0.340	0.340	0.340	30,637
2023-04-14	0.420	0.420	0.400	0.400	0.400	28,308
2023-04-13	0.420	0.420	0.370	0.370	0.370	70,000
2023-04-12	0.470	0.470	0.400	0.400	0.400	77,500
2023-04-11	0.470	0.470	0.450	0.450	0.450	2,000
2023-04-10	0.450	0.470	0.440	0.440	0.440	19,000
2023-04-06	0.490	0.490	0.465	0.465	0.465	10,500
2023-04-05	0.480	0.480	0.450	0.450	0.450	16,000
2023-04-04	0.430	0.450	0.405	0.450	0.450	12,500
2023-04-03	0.420	0.550	0.420	0.475	0.475	23,500
2023-03-31	0.385	0.425	0.380	0.395	0.395	120,500
2023-03-30	0.330	0.365	0.330	0.365	0.365	67,500
2023-03-29	0.370	0.370	0.330	0.330	0.330	14,500
2023-03-28	0.395	0.395	0.350	0.350	0.350	19,400
2023-03-27	0.385	0.385	0.380	0.380	0.380	9,000
2023-03-24	0.395	0.400	0.350	0.400	0.400	135,316
2023-03-23	0.395	0.395	0.395	0.395	0.395	500
2023-03-22	0.395	0.400	0.380	0.400	0.400	45,000
2023-03-21	0.395	0.400	0.395	0.400	0.400	1,500
2023-03-20	0.395	0.395	0.380	0.380	0.380	14,000
2023-03-17	0.395	0.395	0.395	0.395	0.395	500
2023-03-16	0.395	0.395	0.395	0.395	0.395	500

← NewerPage 15 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.