Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.880	0.880	0.850	0.850	0.850	17,625
2025-02-10	0.960	0.960	0.820	0.850	0.850	171,286
2025-02-07	0.970	0.980	0.900	0.900	0.900	37,382
2025-02-06	1.010	1.010	0.980	1.000	1.000	167,020
2025-02-05	0.950	1.020	0.930	1.010	1.010	168,951
2025-02-04	0.880	0.960	0.880	0.940	0.940	37,675
2025-02-03	0.920	0.920	0.870	0.870	0.870	41,604
2025-01-31	0.990	1.000	0.920	0.940	0.940	77,255
2025-01-30	1.050	1.050	0.990	1.000	1.000	143,329
2025-01-29	0.940	1.000	0.940	1.000	1.000	327,535
2025-01-28	0.900	0.950	0.900	0.920	0.920	90,110
2025-01-27	0.900	0.965	0.870	0.920	0.920	84,231
2025-01-24	0.780	0.870	0.770	0.870	0.870	362,118
2025-01-23	0.790	0.830	0.780	0.790	0.790	84,300
2025-01-22	0.790	0.800	0.670	0.800	0.800	193,411
2025-01-21	0.820	0.820	0.780	0.790	0.790	55,209
2025-01-20	0.830	0.830	0.780	0.820	0.820	164,166
2025-01-17	0.770	0.820	0.770	0.820	0.820	366,749
2025-01-16	0.720	0.740	0.700	0.740	0.740	137,078
2025-01-15	0.690	0.720	0.660	0.720	0.720	98,023
2025-01-14	0.690	0.700	0.670	0.670	0.670	40,000
2025-01-13	0.690	0.690	0.660	0.680	0.680	28,850
2025-01-10	0.700	0.700	0.660	0.690	0.690	216,045
2025-01-09	0.670	0.700	0.660	0.700	0.700	365,500
2025-01-08	0.620	0.670	0.610	0.640	0.640	222,854
2025-01-07	0.650	0.660	0.620	0.620	0.620	76,140
2025-01-06	0.690	0.690	0.630	0.650	0.650	230,245
2025-01-03	0.640	0.770	0.640	0.750	0.750	704,684
2025-01-02	0.500	0.620	0.500	0.620	0.620	442,347
2024-12-31	0.520	0.520	0.495	0.495	0.495	22,500
2024-12-30	0.495	0.510	0.480	0.510	0.510	66,103
2024-12-27	0.500	0.500	0.490	0.490	0.490	15,695
2024-12-24	0.500	0.500	0.500	0.500	0.500	1,500
2024-12-23	0.490	0.520	0.490	0.500	0.500	15,000
2024-12-20	0.530	0.530	0.490	0.500	0.500	44,005
2024-12-19	0.510	0.560	0.510	0.540	0.540	93,000
2024-12-18	0.530	0.540	0.520	0.520	0.520	103,500
2024-12-17	0.520	0.560	0.520	0.540	0.540	108,500
2024-12-16	0.500	0.570	0.480	0.520	0.520	197,107
2024-12-13	0.495	0.495	0.395	0.470	0.470	283,000
2024-12-12	0.450	0.490	0.435	0.470	0.470	136,000
2024-12-11	0.420	0.435	0.405	0.435	0.435	84,500
2024-12-10	0.410	0.410	0.405	0.405	0.405	70,500
2024-12-09	0.425	0.425	0.405	0.405	0.405	9,500
2024-12-06	0.410	0.410	0.410	0.410	0.410	2,000
2024-12-05	0.420	0.420	0.410	0.410	0.410	11,000
2024-12-04	0.420	0.430	0.420	0.430	0.430	17,500
2024-12-03	0.410	0.410	0.405	0.405	0.405	10,500
2024-12-02	0.400	0.410	0.390	0.410	0.410	50,000
2024-11-29	0.400	0.400	0.390	0.390	0.390	9,000
2024-11-28	0.390	0.390	0.390	0.390	0.390	28,500
2024-11-27	0.400	0.400	0.380	0.385	0.385	102,550
2024-11-26	0.405	0.405	0.380	0.380	0.380	605,000
2024-11-25	0.395	0.410	0.395	0.410	0.410	22,000
2024-11-22	0.390	0.400	0.385	0.390	0.390	271,100
2024-11-21	0.410	0.410	0.380	0.385	0.385	55,713
2024-11-20	0.390	0.395	0.385	0.385	0.385	231,500
2024-11-19	0.390	0.400	0.390	0.395	0.395	186,500
2024-11-18	0.400	0.400	0.390	0.390	0.390	53,000
2024-11-15	0.395	0.425	0.390	0.390	0.390	143,850

← NewerPage 8 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.