Everyday People Financial Corp. (TSXV:EPF)
Canada
· Delayed Price · Currency is CAD 0.7300
+0.0300 (4.29%)
May 30, 2025, 4:00 PM EDT
Everyday People Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.71 | 0.73 | 0.70 | 0.73 | - | 4.29% | 145,000 |
| May 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -1.41% | 21,500 |
| May 28, 2025 | 0.73 | 0.73 | 0.68 | 0.71 | - | -5.33% | 44,000 |
| May 27, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | 5.63% | 10,500 |
| May 26, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | - | -1.39% | 7,702 |
| May 23, 2025 | 0.68 | 0.72 | 0.66 | 0.72 | - | 9.09% | 131,098 |
| May 22, 2025 | 0.73 | 0.73 | 0.66 | 0.66 | - | -9.59% | 42,600 |
| May 21, 2025 | 0.75 | 0.75 | 0.69 | 0.73 | - | -1.35% | 60,626 |
| May 20, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | - | 1.37% | 11,623 |
| May 16, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | - | -3.95% | 7,100 |
| May 15, 2025 | 0.73 | 0.79 | 0.73 | 0.76 | - | 4.11% | 28,010 |
| May 14, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | - | -5.19% | 15,903 |
| May 13, 2025 | 0.78 | 0.78 | 0.75 | 0.77 | - | -1.28% | 51,500 |
| May 12, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | - | 5.41% | 99,000 |
| May 9, 2025 | 0.67 | 0.78 | 0.67 | 0.74 | - | 12.12% | 68,521 |
| May 8, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | - | -1.49% | 35,000 |
| May 7, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | - | -2.90% | 64,500 |
| May 6, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | - | - | 8,800 |
| May 5, 2025 | 0.74 | 0.74 | 0.69 | 0.69 | - | -5.48% | 29,500 |
| May 2, 2025 | 0.77 | 0.77 | 0.72 | 0.73 | - | -3.95% | 126,920 |
| May 1, 2025 | 0.76 | 0.80 | 0.71 | 0.76 | - | -3.80% | 167,600 |
| Apr 30, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | - | - | 8,000 |
| Apr 29, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | -1.25% | 4,250 |
| Apr 28, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | - | - | 40,000 |
| Apr 25, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | - | 2.56% | 33,700 |
| Apr 24, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | - | -4.88% | 11,000 |
| Apr 23, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | - | - | 35,600 |
| Apr 22, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | - | -2.38% | 18,600 |
| Apr 21, 2025 | 0.79 | 0.85 | 0.79 | 0.84 | - | 5.00% | 19,701 |
| Apr 17, 2025 | 0.80 | 0.80 | 0.68 | 0.80 | - | - | 211,000 |
| Apr 16, 2025 | 0.86 | 0.92 | 0.80 | 0.80 | - | -5.88% | 142,900 |
| Apr 15, 2025 | 0.80 | 0.86 | 0.80 | 0.85 | - | 6.25% | 122,681 |
| Apr 14, 2025 | 0.84 | 0.84 | 0.73 | 0.80 | - | -2.44% | 145,500 |
| Apr 11, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | - | 1.23% | 12,200 |
| Apr 10, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | - | -1.22% | 26,051 |
| Apr 9, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | - | -4.65% | 39,000 |
| Apr 8, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | - | 4.88% | 47,000 |
| Apr 7, 2025 | 0.90 | 0.90 | 0.82 | 0.82 | - | -8.89% | 34,690 |
| Apr 4, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | - | -2.17% | 66,500 |
| Apr 3, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | - | -4.17% | 29,662 |
| Apr 2, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | - | 3.23% | 8,000 |
| Apr 1, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | - | - | 15,000 |
| Mar 31, 2025 | 0.96 | 1.02 | 0.93 | 0.93 | - | - | 111,051 |
| Mar 28, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | - | - | 36,500 |
| Mar 27, 2025 | 0.98 | 0.99 | 0.93 | 0.93 | - | -4.12% | 53,606 |
| Mar 26, 2025 | 0.94 | 0.99 | 0.92 | 0.97 | - | 3.19% | 92,292 |
| Mar 25, 2025 | 0.93 | 0.98 | 0.92 | 0.94 | - | 1.08% | 76,060 |
| Mar 24, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | - | 1.09% | 77,500 |
| Mar 21, 2025 | 0.90 | 0.92 | 0.88 | 0.92 | - | 2.22% | 86,000 |
| Mar 20, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | - | - | 69,600 |