Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.550	0.610	0.550	0.610	0.610	248,722
2026-04-22	0.510	0.560	0.510	0.540	0.540	59,940
2026-04-21	0.485	0.550	0.485	0.520	0.520	71,560
2026-04-20	0.470	0.485	0.470	0.485	0.485	26,500
2026-04-17	0.460	0.470	0.450	0.470	0.470	30,500
2026-04-16	0.460	0.460	0.425	0.460	0.460	24,000
2026-04-15	0.440	0.440	0.440	0.440	0.440	12,300
2026-04-14	0.425	0.440	0.425	0.425	0.425	10,000
2026-04-13	0.465	0.465	0.440	0.440	0.440	4,006
2026-04-10	0.465	0.465	0.440	0.440	0.440	7,500
2026-04-09	0.450	0.450	0.430	0.445	0.445	45,000
2026-04-08	0.465	0.465	0.450	0.450	0.450	2,500
2026-04-07	0.470	0.470	0.455	0.455	0.455	25,004
2026-04-06	0.470	0.470	0.470	0.470	0.470	503
2026-04-02	0.470	0.470	0.470	0.470	0.470	500
2026-04-01	0.475	0.475	0.475	0.475	0.475	500
2026-03-31	0.470	0.470	0.470	0.470	0.470	4,000
2026-03-30	0.470	0.475	0.460	0.460	0.460	80,500
2026-03-27	0.420	0.450	0.420	0.450	0.450	41,100
2026-03-26	0.460	0.470	0.450	0.450	0.450	201,500
2026-03-25	0.390	0.450	0.390	0.450	0.450	116,000
2026-03-24	0.420	0.420	0.400	0.410	0.410	60,098
2026-03-23	0.430	0.430	0.430	0.430	0.430	505
2026-03-20	0.435	0.435	0.400	0.415	0.415	16,480
2026-03-19	0.430	0.430	0.430	0.430	0.430	6,150
2026-03-18	0.430	0.440	0.430	0.440	0.440	11,000
2026-03-17	0.475	0.475	0.440	0.440	0.440	81,553
2026-03-16	0.430	0.480	0.430	0.480	0.480	121,000
2026-03-13	0.425	0.440	0.425	0.440	0.440	31,003
2026-03-12	0.450	0.450	0.420	0.425	0.425	115,500
2026-03-11	0.375	0.460	0.370	0.460	0.460	175,231
2026-03-10	0.410	0.410	0.395	0.400	0.400	20,242
2026-03-09	0.400	0.400	0.360	0.400	0.400	134,750
2026-03-06	0.420	0.420	0.410	0.410	0.410	1,000
2026-03-05	0.430	0.435	0.400	0.400	0.400	134,951
2026-03-04	0.440	0.440	0.430	0.430	0.430	26,000
2026-03-03	0.460	0.460	0.410	0.430	0.430	72,976
2026-03-02	0.450	0.460	0.445	0.460	0.460	16,608
2026-02-27	0.445	0.450	0.445	0.450	0.450	2,500
2026-02-26	0.460	0.465	0.460	0.460	0.460	94,600
2026-02-25	0.410	0.440	0.400	0.415	0.415	274,161
2026-02-24	0.450	0.455	0.410	0.410	0.410	112,020
2026-02-23	0.480	0.480	0.455	0.455	0.455	25,850
2026-02-20	0.530	0.530	0.480	0.485	0.485	96,140
2026-02-19	0.530	0.580	0.530	0.540	0.540	170,063
2026-02-18	0.500	0.550	0.500	0.530	0.530	59,109
2026-02-17	0.500	0.510	0.480	0.510	0.510	49,929
2026-02-13	0.490	0.510	0.450	0.510	0.510	351,400
2026-02-12	0.570	0.570	0.470	0.470	0.470	176,500
2026-02-11	0.550	0.560	0.490	0.550	0.550	304,985
2026-02-10	0.580	0.580	0.450	0.540	0.540	144,782
2026-02-09	0.600	0.600	0.590	0.590	0.590	12,500
2026-02-06	0.570	0.590	0.570	0.590	0.590	40,001
2026-02-05	0.580	0.580	0.560	0.560	0.560	38,681
2026-02-04	0.600	0.600	0.590	0.590	0.590	9,150
2026-02-03	0.590	0.600	0.590	0.590	0.590	34,500
2026-02-02	0.600	0.600	0.590	0.590	0.590	93,250
2026-01-30	0.590	0.600	0.580	0.590	0.590	733,229
2026-01-29	0.610	0.610	0.570	0.570	0.570	106,500
2026-01-28	0.590	0.650	0.570	0.600	0.600	110,500

← NewerPage 3 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.