Everyday People Financial Corp. (TSXV:EPF)
Canada
· Delayed Price · Currency is CAD 0.8200
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Everyday People Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | - | 5.88% | 9,019 |
| Mar 18, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | - | -1.16% | 123,300 |
| Mar 17, 2025 | 0.78 | 0.90 | 0.78 | 0.86 | - | 14.67% | 67,300 |
| Mar 14, 2025 | 0.72 | 0.75 | 0.71 | 0.75 | - | 10.29% | 35,200 |
| Mar 13, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | - | -1.45% | 39,228 |
| Mar 12, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | - | -1.43% | 4,500 |
| Mar 11, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | - | -1.41% | 19,000 |
| Mar 10, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | - | -5.33% | 52,025 |
| Mar 7, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | - | -1.32% | 33,500 |
| Mar 6, 2025 | 0.83 | 0.83 | 0.76 | 0.76 | - | -7.32% | 27,500 |
| Mar 5, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | - | - | 5,700 |
| Mar 4, 2025 | 0.78 | 0.82 | 0.69 | 0.82 | - | 2.50% | 37,797 |
| Mar 3, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | - | -6.98% | 11,979 |
| Feb 28, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | - | -1.15% | 14,200 |
| Feb 27, 2025 | 0.89 | 0.91 | 0.82 | 0.87 | - | -3.33% | 54,870 |
| Feb 26, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | - | 3.45% | 7,600 |
| Feb 25, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | - | - | 21,500 |
| Feb 24, 2025 | 0.83 | 0.88 | 0.83 | 0.87 | - | 3.57% | 125,002 |
| Feb 21, 2025 | 0.80 | 0.87 | 0.80 | 0.84 | - | 5.00% | 45,200 |
| Feb 20, 2025 | 0.74 | 0.80 | 0.70 | 0.80 | - | 8.11% | 66,400 |
| Feb 19, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | - | -3.90% | 57,176 |
| Feb 18, 2025 | 0.80 | 0.80 | 0.75 | 0.77 | - | -3.75% | 40,000 |
| Feb 14, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | - | -5.88% | 97,098 |
| Feb 13, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | - | - | 48,000 |
| Feb 12, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | - | - | 15,000 |