Everyday People Financial Corp. (TSXV:EPF)
Canada · Delayed Price · Currency is CAD 0.7300
0.00 (0.00%)
Sep 10, 2025, 3:00 PM EDT
Everyday People Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | - | - | 55,600 |
| Sep 9, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | - | 19,800 |
| Sep 8, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | - | -2.67% | 20,000 |
| Sep 5, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | - | 2.74% | 54,500 |
| Sep 4, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | - | -1.35% | 20,500 |
| Sep 3, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | - | -1.33% | 59,400 |
| Sep 2, 2025 | 0.78 | 0.79 | 0.75 | 0.75 | - | -3.85% | 90,200 |
| Aug 29, 2025 | 0.77 | 0.79 | 0.73 | 0.78 | - | 4.00% | 50,170 |
| Aug 28, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | - | -3.85% | 13,610 |
| Aug 27, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | - | 4.00% | 11,267 |
| Aug 26, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | - | -2.60% | 43,500 |
| Aug 25, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | - | - | 67,200 |
| Aug 22, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | - | -1.28% | 34,500 |
| Aug 21, 2025 | 0.76 | 0.80 | 0.75 | 0.78 | - | 6.85% | 84,707 |
| Aug 20, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | - | -6.41% | 85,700 |
| Aug 19, 2025 | 0.72 | 0.81 | 0.72 | 0.78 | - | 8.33% | 277,080 |
| Aug 18, 2025 | 0.71 | 0.72 | 0.69 | 0.72 | - | -1.37% | 43,393 |
| Aug 15, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | - | 5.80% | 36,500 |
| Aug 14, 2025 | 0.70 | 0.74 | 0.69 | 0.69 | - | -1.43% | 133,500 |
| Aug 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -1.41% | 19,000 |
| Aug 12, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | 1.43% | 22,000 |
| Aug 11, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | - | 1.45% | 37,000 |
| Aug 8, 2025 | 0.71 | 0.72 | 0.69 | 0.69 | - | -4.17% | 65,400 |
| Aug 7, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | - | - | 72,685 |
| Aug 6, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | - | 5.88% | 184,500 |
| Aug 5, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | - | 6.25% | 127,050 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | - | -1.54% | 45,433 |
| Jul 31, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | - | -1.52% | 45,992 |
| Jul 30, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | - | -4.35% | 46,382 |
| Jul 29, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | - | -1.43% | 10,190 |
| Jul 28, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | - | 2.94% | 33,817 |
| Jul 25, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | - | -1.45% | 131,001 |
| Jul 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | - |
| Jul 23, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | - | -2.82% | 24,014 |
| Jul 22, 2025 | 0.75 | 0.77 | 0.71 | 0.71 | - | -6.58% | 132,690 |
| Jul 21, 2025 | 0.71 | 0.76 | 0.71 | 0.76 | - | 7.04% | 171,000 |
| Jul 18, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | - | 2.90% | 17,459 |
| Jul 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1.47% | 500 |
| Jul 16, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | - | - | 12,000 |
| Jul 15, 2025 | 0.68 | 0.71 | 0.68 | 0.68 | - | - | 110,000 |
| Jul 14, 2025 | 0.66 | 0.75 | 0.66 | 0.68 | - | 1.49% | 53,000 |
| Jul 11, 2025 | 0.63 | 0.68 | 0.63 | 0.67 | - | 3.08% | 33,550 |
| Jul 10, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | - | 1.56% | 22,502 |
| Jul 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 4.92% | 4,500 |
| Jul 8, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | - | 1.67% | 16,300 |
| Jul 7, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | - | -14.29% | 97,059 |
| Jul 4, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | - | 4.48% | 140,350 |
| Jul 3, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | - | -5.63% | 32,500 |
| Jul 2, 2025 | 0.71 | 0.73 | 0.70 | 0.71 | - | 2.90% | 54,016 |
| Jun 30, 2025 | 0.60 | 0.69 | 0.60 | 0.69 | - | 9.52% | 64,000 |