Everyday People Financial Corp. (TSXV:EPF)
0.6700
-0.0400 (-5.63%)
Oct 1, 2025, 9:54 AM EDT
Everyday People Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 5,500 |
Sep 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 104,500 |
Sep 26, 2025 | 0.65 | 0.70 | 0.64 | 0.70 | 0.70 | 7.69% | 31,500 |
Sep 25, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -2.99% | 24,826 |
Sep 24, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 35,000 |
Sep 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 1,021 |
Sep 22, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 16,540 |
Sep 19, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -1.43% | 36,500 |
Sep 18, 2025 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -4.11% | 101,500 |
Sep 17, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | 10.61% | 142,000 |
Sep 16, 2025 | 0.72 | 0.72 | 0.64 | 0.66 | 0.66 | -5.71% | 54,900 |
Sep 15, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | - | 59,900 |
Sep 12, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 37,500 |
Sep 11, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 31,000 |
Sep 10, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | - | 55,600 |
Sep 9, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | - | 19,800 |
Sep 8, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -2.67% | 20,000 |
Sep 5, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 2.74% | 54,500 |
Sep 4, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -1.35% | 20,500 |
Sep 3, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 59,400 |
Sep 2, 2025 | 0.78 | 0.79 | 0.75 | 0.75 | 0.75 | -3.85% | 90,200 |
Aug 29, 2025 | 0.77 | 0.79 | 0.73 | 0.78 | 0.78 | 4.00% | 50,170 |
Aug 28, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 13,610 |
Aug 27, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 4.00% | 11,267 |
Aug 26, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 43,500 |
Aug 25, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | - | 67,200 |
Aug 22, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 34,500 |
Aug 21, 2025 | 0.76 | 0.80 | 0.75 | 0.78 | 0.78 | 6.85% | 84,707 |
Aug 20, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -6.41% | 85,700 |
Aug 19, 2025 | 0.72 | 0.81 | 0.72 | 0.78 | 0.78 | 8.33% | 277,080 |
Aug 18, 2025 | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | -1.37% | 43,393 |
Aug 15, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 5.80% | 36,500 |
Aug 14, 2025 | 0.70 | 0.74 | 0.69 | 0.69 | 0.69 | -1.43% | 133,500 |
Aug 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 19,000 |
Aug 12, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 22,000 |
Aug 11, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 37,000 |
Aug 8, 2025 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -4.17% | 65,400 |
Aug 7, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | - | 72,685 |
Aug 6, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 5.88% | 184,500 |
Aug 5, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 6.25% | 127,050 |
Aug 1, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 45,433 |
Jul 31, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 45,992 |
Jul 30, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -4.35% | 46,382 |
Jul 29, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 10,190 |
Jul 28, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 33,817 |
Jul 25, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 131,001 |
Jul 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
Jul 23, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -2.82% | 24,014 |
Jul 22, 2025 | 0.75 | 0.77 | 0.71 | 0.71 | 0.71 | -6.58% | 132,690 |
Jul 21, 2025 | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | 7.04% | 171,000 |