Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.700	0.700	0.690	0.700	0.700	59,500
2025-10-29	0.710	0.710	0.690	0.700	0.700	25,000
2025-10-28	0.710	0.710	0.690	0.700	0.700	71,479
2025-10-27	0.720	0.720	0.700	0.710	0.710	61,100
2025-10-24	0.720	0.720	0.720	0.720	0.720	4,600
2025-10-23	0.750	0.750	0.720	0.720	0.720	47,500
2025-10-22	0.740	0.740	0.710	0.710	0.710	172,394
2025-10-21	0.750	0.750	0.730	0.740	0.740	24,000
2025-10-20	0.700	0.740	0.700	0.740	0.740	37,000
2025-10-17	0.700	0.700	0.700	0.700	0.700	0
2025-10-16	0.710	0.730	0.700	0.700	0.700	58,404
2025-10-15	0.700	0.720	0.700	0.710	0.710	58,500
2025-10-14	0.700	0.700	0.680	0.690	0.690	31,564
2025-10-10	0.700	0.700	0.690	0.690	0.690	35,500
2025-10-09	0.700	0.740	0.700	0.710	0.710	62,339
2025-10-08	0.690	0.700	0.690	0.700	0.700	35,529
2025-10-07	0.680	0.690	0.680	0.690	0.690	19,390
2025-10-06	0.680	0.690	0.670	0.670	0.670	33,500
2025-10-03	0.680	0.690	0.670	0.680	0.680	43,500
2025-10-02	0.680	0.680	0.680	0.680	0.680	5,800
2025-10-01	0.700	0.700	0.670	0.680	0.680	23,000
2025-09-30	0.700	0.710	0.690	0.710	0.710	5,500
2025-09-29	0.700	0.700	0.690	0.700	0.700	104,500
2025-09-26	0.650	0.700	0.640	0.700	0.700	31,500
2025-09-25	0.680	0.680	0.650	0.650	0.650	24,826
2025-09-24	0.700	0.700	0.670	0.670	0.670	35,000
2025-09-23	0.690	0.690	0.690	0.690	0.690	1,021
2025-09-22	0.700	0.700	0.680	0.680	0.680	16,540
2025-09-19	0.720	0.720	0.690	0.690	0.690	36,500
2025-09-18	0.740	0.740	0.690	0.700	0.700	101,500
2025-09-17	0.730	0.750	0.700	0.730	0.730	142,000
2025-09-16	0.720	0.720	0.640	0.660	0.660	54,900
2025-09-15	0.730	0.730	0.700	0.700	0.700	59,900
2025-09-12	0.720	0.720	0.700	0.700	0.700	37,500
2025-09-11	0.720	0.740	0.720	0.720	0.720	31,000
2025-09-10	0.730	0.730	0.710	0.730	0.730	55,600
2025-09-09	0.740	0.740	0.730	0.730	0.730	19,800
2025-09-08	0.770	0.770	0.730	0.730	0.730	20,000
2025-09-05	0.750	0.760	0.750	0.750	0.750	54,500
2025-09-04	0.750	0.750	0.730	0.730	0.730	20,500
2025-09-03	0.760	0.760	0.740	0.740	0.740	59,400
2025-09-02	0.780	0.790	0.750	0.750	0.750	90,200
2025-08-29	0.770	0.790	0.730	0.780	0.780	50,170
2025-08-28	0.780	0.780	0.750	0.750	0.750	13,610
2025-08-27	0.780	0.780	0.760	0.780	0.780	11,267
2025-08-26	0.760	0.770	0.750	0.750	0.750	43,500
2025-08-25	0.760	0.780	0.750	0.770	0.770	67,200
2025-08-22	0.770	0.780	0.770	0.770	0.770	34,500
2025-08-21	0.760	0.800	0.750	0.780	0.780	84,707
2025-08-20	0.780	0.780	0.730	0.730	0.730	85,700
2025-08-19	0.720	0.810	0.720	0.780	0.780	277,080
2025-08-18	0.710	0.720	0.690	0.720	0.720	43,393
2025-08-15	0.690	0.730	0.690	0.730	0.730	36,500
2025-08-14	0.700	0.740	0.690	0.690	0.690	133,500
2025-08-13	0.700	0.700	0.700	0.700	0.700	19,000
2025-08-12	0.700	0.710	0.700	0.710	0.710	22,000
2025-08-11	0.690	0.700	0.680	0.700	0.700	37,000
2025-08-08	0.710	0.720	0.690	0.690	0.690	65,400
2025-08-07	0.710	0.730	0.710	0.720	0.720	72,685
2025-08-06	0.710	0.730	0.700	0.720	0.720	184,500

← NewerPage 5 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.