Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.590	0.590	0.590	0.590	0.590	500
2026-01-26	0.600	0.600	0.550	0.560	0.560	55,050
2026-01-23	0.580	0.600	0.570	0.570	0.570	24,423
2026-01-22	0.620	0.630	0.600	0.630	0.630	16,000
2026-01-21	0.600	0.600	0.560	0.600	0.600	37,110
2026-01-20	0.600	0.600	0.600	0.600	0.600	2,000
2026-01-19	0.600	0.600	0.600	0.600	0.600	612
2026-01-16	0.660	0.660	0.590	0.600	0.600	51,520
2026-01-15	0.640	0.650	0.620	0.650	0.650	15,500
2026-01-14	0.680	0.680	0.620	0.650	0.650	32,000
2026-01-13	0.700	0.700	0.620	0.690	0.690	12,537
2026-01-12	0.700	0.700	0.670	0.670	0.670	20,000
2026-01-09	0.690	0.700	0.680	0.700	0.700	21,600
2026-01-08	0.700	0.720	0.670	0.670	0.670	61,500
2026-01-07	0.610	0.700	0.610	0.670	0.670	104,500
2026-01-06	0.560	0.610	0.560	0.590	0.590	123,516
2026-01-05	0.600	0.600	0.520	0.540	0.540	122,035
2026-01-02	0.590	0.600	0.590	0.600	0.600	13,000
2025-12-31	0.590	0.600	0.590	0.600	0.600	10,000
2025-12-30	0.600	0.600	0.590	0.590	0.590	8,500
2025-12-29	0.600	0.600	0.590	0.600	0.600	38,665
2025-12-24	0.590	0.590	0.590	0.590	0.590	0
2025-12-23	0.590	0.590	0.590	0.590	0.590	9,500
2025-12-22	0.600	0.600	0.600	0.600	0.600	35,000
2025-12-19	0.620	0.620	0.590	0.600	0.600	29,500
2025-12-18	0.600	0.600	0.590	0.590	0.590	52,600
2025-12-17	0.620	0.620	0.600	0.600	0.600	22,164
2025-12-16	0.660	0.660	0.620	0.620	0.620	59,002
2025-12-15	0.640	0.640	0.630	0.630	0.630	4,501
2025-12-12	0.640	0.680	0.640	0.640	0.640	86,500
2025-12-11	0.680	0.680	0.620	0.620	0.620	45,363
2025-12-10	0.680	0.680	0.680	0.680	0.680	1,970
2025-12-09	0.670	0.670	0.630	0.660	0.660	71,117
2025-12-08	0.680	0.680	0.670	0.670	0.670	20,500
2025-12-05	0.680	0.680	0.670	0.670	0.670	8,500
2025-12-04	0.690	0.690	0.670	0.670	0.670	15,500
2025-12-03	0.660	0.680	0.660	0.680	0.680	122,000
2025-12-02	0.680	0.680	0.680	0.680	0.680	37,000
2025-12-01	0.680	0.690	0.680	0.680	0.680	5,000
2025-11-28	0.700	0.700	0.680	0.680	0.680	5,900
2025-11-27	0.690	0.690	0.690	0.690	0.690	5,000
2025-11-26	0.710	0.710	0.670	0.670	0.670	90,300
2025-11-25	0.700	0.700	0.690	0.690	0.690	32,800
2025-11-24	0.700	0.720	0.690	0.690	0.690	53,457
2025-11-21	0.700	0.700	0.690	0.690	0.690	18,000
2025-11-20	0.710	0.710	0.690	0.700	0.700	24,380
2025-11-19	0.690	0.690	0.690	0.690	0.690	9,015
2025-11-18	0.700	0.700	0.700	0.700	0.700	3,000
2025-11-17	0.710	0.710	0.700	0.700	0.700	18,511
2025-11-14	0.710	0.710	0.700	0.710	0.710	8,645
2025-11-13	0.720	0.720	0.720	0.720	0.720	19,017
2025-11-12	0.720	0.760	0.700	0.750	0.750	21,000
2025-11-11	0.720	0.720	0.720	0.720	0.720	2,500
2025-11-10	0.700	0.720	0.700	0.720	0.720	12,790
2025-11-07	0.700	0.700	0.680	0.690	0.690	20,225
2025-11-06	0.700	0.710	0.700	0.710	0.710	16,000
2025-11-05	0.710	0.710	0.700	0.700	0.700	19,000
2025-11-04	0.710	0.710	0.710	0.710	0.710	23,688
2025-11-03	0.730	0.730	0.730	0.730	0.730	1,021
2025-10-31	0.700	0.710	0.690	0.700	0.700	97,600

← NewerPage 4 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.