Skip to main content
Everyday People Financial Corp. (TSXV: EPF)
Canada flag Canada · Delayed Price · Currency is CAD
0.490
-0.050 (-9.26%)
Dec 20, 2024, 10:30 AM EST

Everyday People Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.400.400.400.40-2.56%16,500
Sep 26, 20240.410.410.390.39--2,000
Sep 25, 20240.400.400.390.39--17,500
Sep 24, 20240.390.400.390.39-4.00%56,000
Sep 23, 20240.380.380.380.38-5.63%1,000
Sep 20, 20240.400.400.360.36--12.35%6,500
Sep 19, 20240.370.410.370.41-6.58%55,000
Sep 18, 20240.380.380.380.38---
Sep 17, 20240.390.390.380.38--27,000
Sep 16, 20240.350.380.350.38-8.57%14,000
Sep 13, 20240.340.350.320.35-7.69%90,000
Sep 12, 20240.330.330.330.33-1.56%1,000
Sep 11, 20240.340.340.320.32--3.03%1,500
Sep 10, 20240.340.340.330.33-3.13%1,500
Sep 9, 20240.320.320.320.32---
Sep 6, 20240.320.330.310.32-3.23%383,415
Sep 5, 20240.310.310.310.31-3.33%5,000
Sep 4, 20240.320.320.300.30--3.23%87,000
Sep 3, 20240.350.350.310.31--6.06%101,159
Aug 30, 20240.320.330.320.33-6.45%9,000
Aug 29, 20240.330.330.310.31--3.13%50,000
Aug 28, 20240.320.320.320.32--500
Aug 27, 20240.330.330.320.32--3.03%42,100
Aug 26, 20240.340.340.330.33--68,500
Aug 23, 20240.320.330.310.33-3.13%96,000
Aug 22, 20240.330.330.320.32--1.54%100,500
Aug 21, 20240.310.380.300.33-8.33%173,000
Aug 20, 20240.330.330.300.30--4.76%23,133
Aug 19, 20240.320.320.320.32--29,600
Aug 16, 20240.340.340.310.32-1.61%74,000
Aug 15, 20240.330.350.300.31--6.06%88,500
Aug 14, 20240.300.330.300.33-11.86%153,700
Aug 13, 20240.300.300.300.30--1.67%5,500
Aug 12, 20240.300.310.300.30--1,500
Aug 9, 20240.300.300.300.30--2,000
Aug 8, 20240.310.310.300.30--1.64%8,000
Aug 7, 20240.310.310.310.31-1.67%1,000
Aug 6, 20240.320.320.300.30--6.25%67,902
Aug 2, 20240.320.320.320.32-3.23%80,500
Aug 1, 20240.330.330.310.31--6.06%2,500
Jul 31, 20240.330.340.330.33--233,000