Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.650	0.700	0.650	0.680	0.680	127,050
2025-08-01	0.650	0.650	0.630	0.640	0.640	45,433
2025-07-31	0.660	0.660	0.650	0.650	0.650	45,992
2025-07-30	0.700	0.700	0.650	0.660	0.660	46,382
2025-07-29	0.700	0.700	0.690	0.690	0.690	10,190
2025-07-28	0.680	0.700	0.680	0.700	0.700	33,817
2025-07-25	0.700	0.700	0.680	0.680	0.680	131,001
2025-07-24	0.690	0.690	0.690	0.690	0.690	0
2025-07-23	0.700	0.710	0.690	0.690	0.690	24,014
2025-07-22	0.750	0.770	0.710	0.710	0.710	132,690
2025-07-21	0.710	0.760	0.710	0.760	0.760	171,000
2025-07-18	0.710	0.720	0.700	0.710	0.710	17,459
2025-07-17	0.690	0.690	0.690	0.690	0.690	500
2025-07-16	0.700	0.700	0.680	0.680	0.680	12,000
2025-07-15	0.680	0.710	0.680	0.680	0.680	110,000
2025-07-14	0.660	0.750	0.660	0.680	0.680	53,000
2025-07-11	0.630	0.680	0.630	0.670	0.670	33,550
2025-07-10	0.660	0.660	0.640	0.650	0.650	22,502
2025-07-09	0.640	0.640	0.640	0.640	0.640	4,500
2025-07-08	0.620	0.620	0.600	0.610	0.610	16,300
2025-07-07	0.700	0.700	0.600	0.600	0.600	97,059
2025-07-04	0.700	0.710	0.690	0.700	0.700	140,350
2025-07-03	0.700	0.700	0.670	0.670	0.670	32,500
2025-07-02	0.710	0.730	0.700	0.710	0.710	54,016
2025-06-30	0.600	0.690	0.600	0.690	0.690	64,000
2025-06-27	0.670	0.670	0.590	0.630	0.630	143,460
2025-06-26	0.650	0.670	0.650	0.670	0.670	15,500
2025-06-25	0.670	0.680	0.650	0.650	0.650	67,010
2025-06-24	0.690	0.690	0.660	0.680	0.680	64,500
2025-06-23	0.700	0.720	0.680	0.680	0.680	120,600
2025-06-20	0.720	0.730	0.680	0.680	0.680	128,100
2025-06-19	0.770	0.770	0.700	0.700	0.700	272,790
2025-06-18	0.730	0.770	0.720	0.770	0.770	140,500
2025-06-17	0.750	0.750	0.700	0.700	0.700	13,980
2025-06-16	0.730	0.750	0.700	0.710	0.710	99,735
2025-06-13	0.710	0.740	0.710	0.720	0.720	15,500
2025-06-12	0.730	0.730	0.710	0.710	0.710	19,000
2025-06-11	0.740	0.740	0.720	0.720	0.720	27,200
2025-06-10	0.720	0.750	0.720	0.750	0.750	100,540
2025-06-09	0.760	0.760	0.730	0.730	0.730	44,250
2025-06-06	0.740	0.790	0.730	0.770	0.770	63,810
2025-06-05	0.680	0.750	0.680	0.740	0.740	192,000
2025-06-04	0.700	0.700	0.660	0.690	0.690	118,001
2025-06-03	0.700	0.720	0.700	0.700	0.700	150,545
2025-06-02	0.710	0.720	0.700	0.705	0.705	147,060
2025-05-30	0.710	0.730	0.700	0.730	0.730	153,000
2025-05-29	0.700	0.700	0.700	0.700	0.700	21,500
2025-05-28	0.730	0.730	0.680	0.710	0.710	44,000
2025-05-27	0.740	0.750	0.740	0.750	0.750	10,500
2025-05-26	0.710	0.720	0.710	0.710	0.710	7,702
2025-05-23	0.680	0.720	0.660	0.720	0.720	131,098
2025-05-22	0.730	0.730	0.660	0.660	0.660	42,600
2025-05-21	0.750	0.750	0.690	0.730	0.730	60,626
2025-05-20	0.770	0.770	0.740	0.740	0.740	11,623
2025-05-16	0.760	0.760	0.730	0.730	0.730	7,100
2025-05-15	0.730	0.790	0.730	0.760	0.760	28,010
2025-05-14	0.770	0.770	0.730	0.730	0.730	15,903
2025-05-13	0.780	0.780	0.750	0.770	0.770	51,500
2025-05-12	0.750	0.780	0.750	0.780	0.780	99,000
2025-05-09	0.670	0.780	0.670	0.740	0.740	68,521

← NewerPage 6 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.