Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.660	0.690	0.660	0.660	0.660	48,000
2026-07-17	0.630	0.650	0.630	0.640	0.640	35,618
2026-07-16	0.620	0.660	0.620	0.640	0.640	28,400
2026-07-15	0.630	0.660	0.630	0.630	0.630	9,500
2026-07-14	0.610	0.620	0.610	0.610	0.610	40,005
2026-07-13	0.590	0.650	0.590	0.630	0.630	302,025
2026-07-10	0.590	0.620	0.590	0.620	0.620	398,500
2026-07-09	0.620	0.620	0.620	0.620	0.620	4,500
2026-07-08	0.580	0.620	0.580	0.620	0.620	21,300
2026-07-07	0.600	0.600	0.590	0.590	0.590	20,500
2026-07-06	0.590	0.620	0.580	0.620	0.620	156,035
2026-07-03	0.630	0.650	0.590	0.600	0.600	45,000
2026-07-02	0.580	0.600	0.580	0.600	0.600	31,732
2026-06-30	0.580	0.600	0.580	0.600	0.600	40,255
2026-06-29	0.620	0.620	0.580	0.600	0.600	108,002
2026-06-26	0.640	0.640	0.580	0.590	0.590	81,750
2026-06-25	0.610	0.650	0.590	0.590	0.590	57,450
2026-06-24	0.620	0.620	0.580	0.580	0.580	76,100
2026-06-23	0.600	0.610	0.590	0.600	0.600	122,300
2026-06-22	0.600	0.600	0.600	0.600	0.600	38,500
2026-06-19	0.570	0.590	0.570	0.580	0.580	230,000
2026-06-18	0.560	0.560	0.550	0.550	0.550	91,911
2026-06-17	0.570	0.570	0.570	0.570	0.570	500
2026-06-16	0.600	0.600	0.560	0.560	0.560	93,946
2026-06-15	0.570	0.620	0.570	0.600	0.600	92,254
2026-06-12	0.580	0.580	0.550	0.550	0.550	9,517
2026-06-11	0.580	0.580	0.540	0.540	0.540	20,850
2026-06-10	0.590	0.590	0.560	0.560	0.560	72,000
2026-06-09	0.600	0.600	0.550	0.580	0.580	44,000
2026-06-08	0.590	0.600	0.570	0.580	0.580	132,500
2026-06-05	0.580	0.580	0.580	0.580	0.580	513
2026-06-04	0.580	0.580	0.580	0.580	0.580	500
2026-06-03	0.590	0.590	0.580	0.580	0.580	64,200
2026-06-02	0.600	0.600	0.590	0.590	0.590	10,000
2026-06-01	0.590	0.590	0.590	0.590	0.590	10,235
2026-05-29	0.570	0.600	0.570	0.600	0.600	61,495
2026-05-28	0.600	0.600	0.600	0.600	0.600	15,000
2026-05-27	0.600	0.600	0.600	0.600	0.600	34,185
2026-05-26	0.600	0.600	0.600	0.600	0.600	0
2026-05-25	0.610	0.610	0.580	0.600	0.600	88,600
2026-05-22	0.600	0.630	0.600	0.630	0.630	34,000
2026-05-21	0.580	0.600	0.570	0.600	0.600	16,000
2026-05-20	0.590	0.610	0.590	0.610	0.610	32,600
2026-05-19	0.600	0.610	0.600	0.600	0.600	44,001
2026-05-15	0.600	0.620	0.600	0.600	0.600	94,920
2026-05-14	0.630	0.630	0.590	0.600	0.600	123,200
2026-05-13	0.640	0.640	0.640	0.640	0.640	500
2026-05-12	0.620	0.640	0.620	0.630	0.630	41,500
2026-05-11	0.650	0.650	0.640	0.640	0.640	25,000
2026-05-08	0.650	0.660	0.640	0.650	0.650	10,500
2026-05-07	0.640	0.650	0.640	0.650	0.650	10,500
2026-05-06	0.650	0.650	0.640	0.650	0.650	5,000
2026-05-05	0.620	0.680	0.620	0.650	0.650	53,000
2026-05-04	0.630	0.670	0.620	0.630	0.630	77,068
2026-05-01	0.650	0.650	0.630	0.630	0.630	15,000
2026-04-30	0.680	0.680	0.630	0.660	0.660	16,445
2026-04-29	0.740	0.790	0.690	0.690	0.690	168,478
2026-04-28	0.640	0.750	0.640	0.710	0.710	140,107
2026-04-27	0.640	0.660	0.630	0.650	0.650	86,922
2026-04-24	0.640	0.690	0.640	0.650	0.650	40,730

← NewerPage 2 of 5 · 249 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.