Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.680	0.680	0.640	0.660	0.660	35,000
2025-05-07	0.710	0.710	0.670	0.670	0.670	64,500
2025-05-06	0.710	0.710	0.690	0.690	0.690	8,800
2025-05-05	0.740	0.740	0.690	0.690	0.690	29,500
2025-05-02	0.770	0.770	0.720	0.730	0.730	126,920
2025-05-01	0.760	0.800	0.710	0.760	0.760	167,600
2025-04-30	0.810	0.810	0.790	0.790	0.790	8,000
2025-04-29	0.800	0.800	0.790	0.790	0.790	4,250
2025-04-28	0.790	0.810	0.790	0.800	0.800	40,000
2025-04-25	0.780	0.800	0.770	0.800	0.800	33,700
2025-04-24	0.830	0.830	0.780	0.780	0.780	11,000
2025-04-23	0.840	0.840	0.820	0.820	0.820	35,600
2025-04-22	0.830	0.840	0.820	0.820	0.820	18,600
2025-04-21	0.790	0.850	0.790	0.840	0.840	19,701
2025-04-17	0.800	0.800	0.680	0.800	0.800	211,000
2025-04-16	0.860	0.920	0.800	0.800	0.800	142,900
2025-04-15	0.800	0.860	0.800	0.850	0.850	122,681
2025-04-14	0.840	0.840	0.730	0.800	0.800	145,500
2025-04-11	0.840	0.840	0.820	0.820	0.820	12,200
2025-04-10	0.810	0.820	0.810	0.810	0.810	26,051
2025-04-09	0.860	0.860	0.820	0.820	0.820	39,000
2025-04-08	0.890	0.890	0.860	0.860	0.860	47,000
2025-04-07	0.900	0.900	0.820	0.820	0.820	34,690
2025-04-04	0.930	0.930	0.880	0.900	0.900	66,500
2025-04-03	0.980	0.980	0.920	0.920	0.920	29,662
2025-04-02	0.960	0.960	0.950	0.960	0.960	8,000
2025-04-01	0.930	0.950	0.930	0.930	0.930	15,000
2025-03-31	0.960	1.020	0.930	0.930	0.930	111,051
2025-03-28	0.960	0.960	0.930	0.930	0.930	36,500
2025-03-27	0.980	0.990	0.930	0.930	0.930	53,606
2025-03-26	0.940	0.990	0.920	0.970	0.970	92,292
2025-03-25	0.930	0.980	0.920	0.940	0.940	76,060
2025-03-24	0.950	0.950	0.930	0.930	0.930	77,500
2025-03-21	0.900	0.920	0.880	0.920	0.920	86,000
2025-03-20	0.900	0.900	0.880	0.900	0.900	69,600
2025-03-19	0.880	0.900	0.880	0.900	0.900	9,019
2025-03-18	0.860	0.860	0.840	0.850	0.850	123,300
2025-03-17	0.780	0.900	0.780	0.860	0.860	67,300
2025-03-14	0.720	0.750	0.710	0.750	0.750	35,200
2025-03-13	0.720	0.720	0.670	0.680	0.680	39,228
2025-03-12	0.710	0.710	0.690	0.690	0.690	4,500
2025-03-11	0.710	0.710	0.700	0.700	0.700	19,000
2025-03-10	0.710	0.710	0.690	0.710	0.710	52,025
2025-03-07	0.780	0.780	0.750	0.750	0.750	33,500
2025-03-06	0.830	0.830	0.760	0.760	0.760	27,500
2025-03-05	0.830	0.830	0.820	0.820	0.820	5,700
2025-03-04	0.780	0.820	0.690	0.820	0.820	37,797
2025-03-03	0.860	0.860	0.800	0.800	0.800	11,979
2025-02-28	0.880	0.880	0.850	0.860	0.860	14,200
2025-02-27	0.890	0.910	0.820	0.870	0.870	54,870
2025-02-26	0.900	0.900	0.880	0.900	0.900	7,600
2025-02-25	0.870	0.880	0.870	0.870	0.870	21,500
2025-02-24	0.830	0.880	0.830	0.870	0.870	125,002
2025-02-21	0.800	0.870	0.800	0.840	0.840	45,200
2025-02-20	0.740	0.800	0.700	0.800	0.800	66,400
2025-02-19	0.780	0.780	0.740	0.740	0.740	57,176
2025-02-18	0.800	0.800	0.750	0.770	0.770	40,000
2025-02-14	0.860	0.860	0.800	0.800	0.800	97,098
2025-02-13	0.850	0.860	0.850	0.850	0.850	48,000
2025-02-12	0.880	0.880	0.850	0.850	0.850	15,000

← NewerPage 7 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.