Everyday People Financial Corp. (TSXV:EPF)
0.7200
+0.0100 (1.41%)
Oct 23, 2025, 12:54 PM EDT
Everyday People Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | 1.41% | 47,500 |
| Oct 22, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -4.05% | 172,394 |
| Oct 21, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | - | 24,000 |
| Oct 20, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 5.71% | 37,000 |
| Oct 16, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 58,404 |
| Oct 15, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 2.90% | 58,500 |
| Oct 14, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 31,564 |
| Oct 10, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -2.82% | 35,500 |
| Oct 9, 2025 | 0.70 | 0.74 | 0.70 | 0.71 | 0.71 | 1.43% | 62,339 |
| Oct 8, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 35,529 |
| Oct 7, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.99% | 19,390 |
| Oct 6, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 33,500 |
| Oct 3, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 43,500 |
| Oct 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 5,800 |
| Oct 1, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -4.23% | 23,000 |
| Sep 30, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 5,500 |
| Sep 29, 2025 | 0.70 | 0.70 | 0.69 | 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 |