Everyday People Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.390	0.393	0.390	0.390	0.390	134,000
2024-11-13	0.405	0.405	0.380	0.390	0.390	138,000
2024-11-12	0.425	0.425	0.390	0.390	0.390	28,500
2024-11-11	0.380	0.410	0.380	0.410	0.410	107,000
2024-11-08	0.385	0.385	0.380	0.380	0.380	12,000
2024-11-07	0.400	0.400	0.380	0.380	0.380	11,325
2024-11-06	0.390	0.400	0.390	0.400	0.400	14,900
2024-11-05	0.410	0.410	0.410	0.410	0.410	500
2024-11-04	0.410	0.410	0.410	0.410	0.410	500
2024-11-01	0.410	0.410	0.400	0.400	0.400	25,500
2024-10-31	0.380	0.385	0.380	0.380	0.380	6,000
2024-10-30	0.375	0.375	0.365	0.375	0.375	13,500
2024-10-29	0.410	0.410	0.365	0.375	0.375	9,000
2024-10-28	0.410	0.410	0.400	0.405	0.405	11,500
2024-10-25	0.430	0.430	0.405	0.410	0.410	45,300
2024-10-24	0.410	0.415	0.410	0.410	0.410	11,500
2024-10-23	0.415	0.415	0.400	0.410	0.410	12,000
2024-10-22	0.420	0.420	0.410	0.410	0.410	24,500
2024-10-21	0.415	0.415	0.410	0.410	0.410	25,000
2024-10-18	0.420	0.420	0.410	0.410	0.410	10,500
2024-10-17	0.435	0.435	0.410	0.410	0.410	14,000
2024-10-16	0.420	0.425	0.405	0.420	0.420	32,500
2024-10-15	0.425	0.425	0.405	0.405	0.405	24,500
2024-10-11	0.420	0.420	0.400	0.420	0.420	57,500
2024-10-10	0.400	0.415	0.400	0.410	0.410	83,500
2024-10-09	0.390	0.400	0.390	0.400	0.400	63,500
2024-10-08	0.380	0.385	0.380	0.385	0.385	77,500
2024-10-07	0.385	0.385	0.380	0.380	0.380	3,500
2024-10-04	0.390	0.400	0.375	0.400	0.400	37,000
2024-10-03	0.390	0.390	0.380	0.380	0.380	7,725
2024-10-02	0.390	0.390	0.380	0.380	0.380	23,000
2024-10-01	0.400	0.400	0.380	0.380	0.380	10,500
2024-09-30	0.390	0.390	0.390	0.390	0.390	2,500
2024-09-27	0.400	0.400	0.400	0.400	0.400	16,500
2024-09-26	0.405	0.405	0.390	0.390	0.390	2,000
2024-09-25	0.400	0.400	0.390	0.390	0.390	17,500
2024-09-24	0.385	0.400	0.385	0.390	0.390	56,000
2024-09-23	0.375	0.375	0.375	0.375	0.375	1,000
2024-09-20	0.400	0.400	0.355	0.355	0.355	6,500
2024-09-19	0.370	0.410	0.370	0.405	0.405	55,000
2024-09-18	0.380	0.380	0.380	0.380	0.380	0
2024-09-17	0.385	0.385	0.380	0.380	0.380	27,000
2024-09-16	0.350	0.380	0.350	0.380	0.380	14,000
2024-09-13	0.335	0.350	0.320	0.350	0.350	90,000
2024-09-12	0.330	0.330	0.325	0.325	0.325	1,000
2024-09-11	0.335	0.335	0.320	0.320	0.320	1,500
2024-09-10	0.340	0.340	0.330	0.330	0.330	1,500
2024-09-09	0.320	0.320	0.320	0.320	0.320	0
2024-09-06	0.315	0.330	0.310	0.320	0.320	383,415
2024-09-05	0.310	0.310	0.310	0.310	0.310	5,000
2024-09-04	0.320	0.320	0.295	0.300	0.300	87,000
2024-09-03	0.350	0.350	0.310	0.310	0.310	101,159
2024-08-30	0.320	0.330	0.320	0.330	0.330	9,000
2024-08-29	0.330	0.330	0.310	0.310	0.310	50,000
2024-08-28	0.320	0.320	0.320	0.320	0.320	500
2024-08-27	0.330	0.330	0.320	0.320	0.320	42,100
2024-08-26	0.340	0.340	0.330	0.330	0.330	68,500
2024-08-23	0.320	0.330	0.310	0.330	0.330	96,000
2024-08-22	0.328	0.330	0.320	0.320	0.320	100,500
2024-08-21	0.305	0.375	0.295	0.325	0.325	173,000

← NewerPage 9 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.