Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.390	0.390	0.380	0.380	0.380	13,500
2023-03-14	0.395	0.400	0.380	0.380	0.380	59,010
2023-03-13	0.395	0.395	0.395	0.395	0.395	500
2023-03-10	0.390	0.390	0.360	0.370	0.370	69,000
2023-03-09	0.435	0.435	0.400	0.400	0.400	5,000
2023-03-08	0.440	0.440	0.435	0.440	0.440	21,000
2023-03-07	0.435	0.440	0.435	0.440	0.440	5,000
2023-03-06	0.430	0.430	0.420	0.420	0.420	49,500
2023-03-03	0.390	0.400	0.390	0.400	0.400	20,500
2023-03-02	0.390	0.390	0.390	0.390	0.390	1,000
2023-03-01	0.380	0.390	0.380	0.390	0.390	32,133
2023-02-28	0.400	0.400	0.380	0.390	0.390	36,000
2023-02-27	0.390	0.400	0.385	0.390	0.390	5,450
2023-02-24	0.375	0.390	0.370	0.390	0.390	103,027
2023-02-23	0.360	0.385	0.350	0.385	0.385	149,750
2023-02-22	0.400	0.400	0.340	0.340	0.340	147,500
2023-02-21	0.415	0.420	0.400	0.400	0.400	21,600
2023-02-17	0.405	0.405	0.405	0.405	0.405	700
2023-02-16	0.415	0.415	0.400	0.400	0.400	7,838
2023-02-15	0.415	0.415	0.400	0.400	0.400	9,775
2023-02-14	0.460	0.460	0.410	0.410	0.410	18,000
2023-02-13	0.465	0.465	0.465	0.465	0.465	500
2023-02-10	0.465	0.465	0.450	0.450	0.450	1,500
2023-02-09	0.465	0.465	0.450	0.450	0.450	1,800
2023-02-08	0.470	0.495	0.435	0.435	0.435	64,162
2023-02-07	0.485	0.500	0.485	0.490	0.490	96,500
2023-02-06	0.430	0.485	0.430	0.440	0.440	12,500
2023-02-03	0.520	0.540	0.440	0.440	0.440	125,239
2023-02-02	0.500	0.580	0.500	0.510	0.510	96,000
2023-02-01	0.540	0.540	0.500	0.500	0.500	18,500
2023-01-31	0.540	0.540	0.500	0.500	0.500	50,000
2023-01-30	0.500	0.520	0.490	0.500	0.500	74,101
2023-01-27	0.385	0.500	0.350	0.500	0.500	149,550
2023-01-26	0.430	0.430	0.360	0.385	0.385	77,500
2023-01-25	0.425	0.445	0.400	0.400	0.400	128,500
2023-01-24	0.450	0.450	0.415	0.415	0.415	8,000
2023-01-23	0.450	0.450	0.450	0.450	0.450	6,000
2023-01-20	0.460	0.460	0.440	0.440	0.440	1,500
2023-01-19	0.495	0.495	0.440	0.440	0.440	19,502
2023-01-18	0.500	0.500	0.460	0.470	0.470	58,000
2023-01-17	0.520	0.550	0.520	0.520	0.520	34,500
2023-01-16	0.500	0.520	0.480	0.500	0.500	10,000
2023-01-13	0.500	0.530	0.490	0.490	0.490	6,624
2023-01-12	0.530	0.530	0.500	0.500	0.500	48,674
2023-01-11	0.470	0.500	0.460	0.500	0.500	195,000
2023-01-10	0.480	0.480	0.460	0.460	0.460	50,500
2023-01-09	0.450	0.480	0.445	0.460	0.460	141,500
2023-01-06	0.430	0.445	0.410	0.435	0.435	75,000
2023-01-05	0.440	0.440	0.400	0.400	0.400	96,240
2023-01-04	0.400	0.480	0.400	0.435	0.435	102,000
2023-01-03	0.385	0.385	0.375	0.375	0.375	4,950
2022-12-30	0.350	0.395	0.320	0.395	0.395	64,500
2022-12-29	0.350	0.375	0.350	0.350	0.350	15,000
2022-12-28	0.350	0.350	0.320	0.320	0.320	223,900
2022-12-23	0.350	0.350	0.320	0.350	0.350	45,000
2022-12-22	0.350	0.350	0.350	0.350	0.350	124,000
2022-12-21	0.355	0.355	0.350	0.350	0.350	180,400
2022-12-20	0.300	0.350	0.300	0.350	0.350	120,429
2022-12-19	0.340	0.340	0.280	0.280	0.280	6,000
2022-12-16	0.310	0.315	0.305	0.305	0.305	21,500

← NewerPage 16 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.