Skip to main content
Everyday People Financial Corp. (TSXV:EPF)
Canada flag Canada · Delayed Price · Currency is CAD
0.800
+0.060 (8.11%)
Feb 20, 2025, 4:00 PM EST

Everyday People Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.800.870.800.84-5.00%45,200
Feb 20, 20250.740.800.700.80-8.11%66,400
Feb 19, 20250.780.780.740.74--3.90%57,176
Feb 18, 20250.800.800.750.77--3.75%40,000
Feb 14, 20250.860.860.800.80--5.88%97,098
Feb 13, 20250.850.860.850.85--48,000
Feb 12, 20250.880.880.850.85--15,000
Feb 11, 20250.880.880.850.85--17,625
Feb 10, 20250.960.960.820.85--5.56%171,286
Feb 7, 20250.970.980.900.90--10.00%37,382
Feb 6, 20251.011.010.981.00--0.99%167,020
Feb 5, 20250.951.020.931.01-7.45%168,951
Feb 4, 20250.880.960.880.94-8.05%37,675
Feb 3, 20250.920.920.870.87--7.45%41,604
Jan 31, 20250.991.000.920.94--6.00%77,255
Jan 30, 20251.051.050.991.00--143,329
Jan 29, 20250.941.000.941.00-8.70%327,535
Jan 28, 20250.900.950.900.92--90,110
Jan 27, 20250.900.970.870.92-5.75%84,231
Jan 24, 20250.780.870.770.87-10.13%362,118
Jan 23, 20250.790.830.780.79--1.25%84,300
Jan 22, 20250.790.800.670.80-1.27%193,411
Jan 21, 20250.820.820.780.79--3.66%55,209
Jan 20, 20250.830.830.780.82--164,166
Jan 17, 20250.770.820.770.82-10.81%366,749
Jan 16, 20250.720.740.700.74-2.78%137,078
Jan 15, 20250.690.720.660.72-7.46%98,023
Jan 14, 20250.690.700.670.67--1.47%40,000
Jan 13, 20250.690.690.660.68--1.45%28,850
Jan 10, 20250.700.700.660.69--1.43%216,045
Jan 9, 20250.670.700.660.70-9.37%365,500
Jan 8, 20250.620.670.610.64-3.23%222,854
Jan 7, 20250.650.660.620.62--4.62%76,140
Jan 6, 20250.690.690.630.65--13.33%230,245
Jan 3, 20250.640.770.640.75-20.97%704,684
Jan 2, 20250.500.620.500.62-25.25%442,347
Dec 31, 20240.520.520.500.50--2.94%22,500
Dec 30, 20240.500.510.480.51-4.08%66,103
Dec 27, 20240.500.500.490.49--2.00%15,695
Dec 24, 20240.500.500.500.50--1,500
Dec 23, 20240.490.520.490.50--15,000
Dec 20, 20240.530.530.490.50--7.41%44,005
Dec 19, 20240.510.560.510.54-3.85%93,000
Dec 18, 20240.530.540.520.52--3.70%103,500
Dec 17, 20240.520.560.520.54-3.85%108,500
Dec 16, 20240.500.570.480.52-10.64%197,107
Dec 13, 20240.500.500.400.47--283,000
Dec 12, 20240.450.490.440.47-8.05%136,000
Dec 11, 20240.420.440.410.44-7.41%84,500
Dec 10, 20240.410.410.410.41--70,500
Dec 9, 20240.430.430.410.41--1.22%9,500
Dec 6, 20240.410.410.410.41--2,000
Dec 5, 20240.420.420.410.41--4.65%11,000
Dec 4, 20240.420.430.420.43-6.17%17,500
Dec 3, 20240.410.410.410.41--1.22%10,500
Dec 2, 20240.400.410.390.41-5.13%50,000
Nov 29, 20240.400.400.390.39--9,000
Nov 28, 20240.390.390.390.39-1.30%28,500
Nov 27, 20240.400.400.380.39-1.32%102,550
Nov 26, 20240.410.410.380.38--7.32%605,000
Nov 25, 20240.400.410.400.41-5.13%22,000
Nov 22, 20240.390.400.390.39-1.30%271,100
Nov 21, 20240.410.410.380.39--55,713
Nov 20, 20240.390.400.390.39--2.53%231,500
Nov 19, 20240.390.400.390.40-1.28%186,500
Nov 18, 20240.400.400.390.39--53,000
Nov 15, 20240.400.430.390.39--143,850
Nov 14, 20240.390.390.390.39--134,000
Nov 13, 20240.410.410.380.39--138,000
Nov 12, 20240.430.430.390.39--4.88%28,500
Nov 11, 20240.380.410.380.41-7.89%107,000
Nov 8, 20240.390.390.380.38--12,000
Nov 7, 20240.400.400.380.38--5.00%11,325
Nov 6, 20240.390.400.390.40--2.44%14,900
Nov 5, 20240.410.410.410.41--500
Nov 4, 20240.410.410.410.41-2.50%500
Nov 1, 20240.410.410.400.40-5.26%25,500
Oct 31, 20240.380.390.380.38-1.33%6,000
Oct 30, 20240.380.380.370.38--13,500
Oct 29, 20240.410.410.370.38--7.41%9,000
Oct 28, 20240.410.410.400.41--1.22%11,500
Oct 25, 20240.430.430.410.41--45,300
Oct 24, 20240.410.420.410.41--11,500
Oct 23, 20240.420.420.400.41--12,000
Oct 22, 20240.420.420.410.41--24,500
Oct 21, 20240.420.420.410.41--25,000
Oct 18, 20240.420.420.410.41--10,500
Oct 17, 20240.440.440.410.41--2.38%14,000
Oct 16, 20240.420.430.410.42-3.70%32,500
Oct 15, 20240.430.430.410.41--3.57%24,500
Oct 11, 20240.420.420.400.42-2.44%57,500
Oct 10, 20240.400.420.400.41-2.50%83,500
Oct 9, 20240.390.400.390.40-3.90%63,500
Oct 8, 20240.380.390.380.39-1.32%77,500
Oct 7, 20240.390.390.380.38--5.00%3,500
Oct 4, 20240.390.400.380.40-5.26%37,000
Oct 3, 20240.390.390.380.38--7,725
Oct 2, 20240.390.390.380.38--23,000
Oct 1, 20240.400.400.380.38--2.56%10,500
Sep 30, 20240.390.390.390.39--2.50%2,500