Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.320	0.320	0.300	0.300	0.300	89,595
2022-12-14	0.320	0.320	0.300	0.300	0.300	212,370
2022-12-13	0.330	0.330	0.300	0.300	0.300	39,109
2022-12-12	0.325	0.325	0.310	0.310	0.310	1,000
2022-12-09	0.270	0.300	0.250	0.300	0.300	75,000
2022-12-08	0.235	0.250	0.235	0.250	0.250	38,000
2022-12-07	0.230	0.235	0.200	0.220	0.220	185,850
2022-12-06	0.235	0.235	0.235	0.235	0.235	500
2022-12-05	0.250	0.265	0.235	0.235	0.235	277,500
2022-12-02	0.260	0.260	0.250	0.250	0.250	21,460
2022-12-01	0.240	0.255	0.240	0.255	0.255	52,500
2022-11-30	0.250	0.250	0.250	0.250	0.250	41,000
2022-11-29	0.250	0.250	0.250	0.250	0.250	65,500
2022-11-28	0.280	0.280	0.240	0.240	0.240	49,000
2022-11-25	0.270	0.270	0.255	0.265	0.265	22,000
2022-11-24	0.280	0.280	0.260	0.280	0.280	11,566
2022-11-23	0.300	0.300	0.280	0.280	0.280	16,500
2022-11-22	0.290	0.290	0.280	0.280	0.280	3,000
2022-11-21	0.300	0.300	0.290	0.290	0.290	3,000
2022-11-18	0.300	0.300	0.300	0.300	0.300	103,270
2022-11-17	0.315	0.315	0.260	0.305	0.305	16,572
2022-11-16	0.330	0.330	0.290	0.290	0.290	6,775
2022-11-15	0.290	0.310	0.290	0.310	0.310	41,476
2022-11-14	0.325	0.325	0.325	0.325	0.325	1,000
2022-11-11	0.320	0.320	0.300	0.300	0.300	2,000
2022-11-10	0.310	0.310	0.295	0.295	0.295	7,716
2022-11-09	0.340	0.340	0.300	0.300	0.300	35,050
2022-11-08	0.265	0.325	0.265	0.305	0.305	447,000
2022-11-07	0.360	0.360	0.230	0.240	0.240	269,360
2022-11-04	0.330	0.345	0.330	0.340	0.340	99,000
2022-11-03	0.330	0.345	0.330	0.345	0.345	62,300
2022-11-02	0.335	0.345	0.295	0.295	0.295	62,101
2022-11-01	0.335	0.335	0.290	0.300	0.300	103,164
2022-10-31	0.335	0.335	0.310	0.310	0.310	8,500
2022-10-28	0.335	0.335	0.290	0.300	0.300	81,100
2022-10-27	0.335	0.335	0.305	0.305	0.305	168,500
2022-10-26	0.330	0.330	0.305	0.305	0.305	11,250
2022-10-25	0.370	0.380	0.310	0.310	0.310	181,300
2022-10-24	0.350	0.350	0.325	0.325	0.325	3,500
2022-10-21	0.315	0.335	0.300	0.300	0.300	239,000
2022-10-20	0.345	0.350	0.285	0.310	0.310	235,432
2022-10-19	0.345	0.375	0.340	0.350	0.350	44,500
2022-10-18	0.320	0.330	0.320	0.330	0.330	1,000
2022-10-17	0.380	0.380	0.320	0.320	0.320	98,080
2022-10-14	0.370	0.400	0.360	0.370	0.370	35,000
2022-10-13	0.330	0.335	0.330	0.335	0.335	6,000
2022-10-12	0.330	0.350	0.300	0.300	0.300	100,442
2022-10-11	0.345	0.400	0.320	0.325	0.325	404,900
2022-10-07	0.320	0.350	0.295	0.320	0.320	169,711
2022-10-06	0.255	0.400	0.255	0.310	0.310	500,532
2022-10-05	0.285	0.300	0.250	0.250	0.250	502,300
2022-10-04	0.270	0.270	0.270	0.270	0.270	29,000
2022-10-03	0.260	0.290	0.260	0.270	0.270	207,115
2022-09-30	0.260	0.260	0.235	0.235	0.235	422,500
2022-09-29	0.265	0.265	0.240	0.240	0.240	244,940
2022-09-28	0.240	0.265	0.230	0.265	0.265	371,500
2022-09-27	0.265	0.265	0.215	0.215	0.215	67,750
2022-09-26	0.235	0.260	0.230	0.230	0.230	138,800
2022-09-23	0.235	0.235	0.200	0.220	0.220	114,381
2022-09-22	0.215	0.265	0.215	0.225	0.225	138,060

← NewerPage 17 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.