Skip to main content
Everyday People Financial Corp. (TSXV:EPF)
Canada flag Canada · Delayed Price · Currency is CAD
0.670
0.00 (0.00%)
At close: Dec 5, 2025

Everyday People Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.680.680.670.670.67-8,500
Dec 4, 20250.690.690.670.670.67-1.47%15,500
Dec 3, 20250.660.680.660.680.68-122,000
Dec 2, 20250.680.680.680.680.68-37,000
Dec 1, 20250.680.690.680.680.68-5,000
Nov 28, 20250.700.700.680.680.68-1.45%5,900
Nov 27, 20250.690.690.690.690.692.99%5,000
Nov 26, 20250.710.710.670.670.67-2.90%90,300
Nov 25, 20250.700.700.690.690.69-32,800
Nov 24, 20250.700.720.690.690.69-53,457
Nov 21, 20250.700.700.690.690.69-1.43%18,000
Nov 20, 20250.710.710.690.700.701.45%24,380
Nov 19, 20250.690.690.690.690.69-1.43%9,015
Nov 18, 20250.700.700.700.700.70-3,000
Nov 17, 20250.710.710.700.700.70-1.41%18,511
Nov 14, 20250.710.710.700.710.71-1.39%8,645
Nov 13, 20250.720.720.720.720.72-4.00%19,017
Nov 12, 20250.720.760.700.750.754.17%21,000
Nov 11, 20250.720.720.720.720.72-2,500
Nov 10, 20250.700.720.700.720.724.35%12,790
Nov 7, 20250.700.700.680.690.69-2.82%20,225
Nov 6, 20250.700.710.700.710.711.43%16,000
Nov 5, 20250.710.710.700.700.70-1.41%19,000
Nov 4, 20250.710.710.710.710.71-2.74%23,688
Nov 3, 20250.730.730.730.730.734.29%1,021
Oct 31, 20250.700.710.690.700.70-97,600
Oct 30, 20250.700.700.690.700.70-59,500
Oct 29, 20250.710.710.690.700.70-25,000
Oct 28, 20250.710.710.690.700.70-1.41%71,479
Oct 27, 20250.720.720.700.710.71-1.39%61,100
Oct 24, 20250.720.720.720.720.72-4,600
Oct 23, 20250.750.750.720.720.721.41%47,500
Oct 22, 20250.740.740.710.710.71-4.05%172,394
Oct 21, 20250.750.750.730.740.74-24,000
Oct 20, 20250.700.740.700.740.745.71%37,000
Oct 16, 20250.710.730.700.700.70-1.41%58,404
Oct 15, 20250.700.720.700.710.712.90%58,500
Oct 14, 20250.700.700.680.690.69-31,564
Oct 10, 20250.700.700.690.690.69-2.82%35,500
Oct 9, 20250.700.740.700.710.711.43%62,339
Oct 8, 20250.690.700.690.700.701.45%35,529
Oct 7, 20250.680.690.680.690.692.99%19,390
Oct 6, 20250.680.690.670.670.67-1.47%33,500
Oct 3, 20250.680.690.670.680.68-43,500
Oct 2, 20250.680.680.680.680.68-5,800
Oct 1, 20250.700.700.670.680.68-4.23%23,000
Sep 30, 20250.700.710.690.710.711.43%5,500
Sep 29, 20250.700.700.690.700.70-104,500
Sep 26, 20250.650.700.640.700.707.69%31,500
Sep 25, 20250.680.680.650.650.65-2.99%24,826
Sep 24, 20250.700.700.670.670.67-2.90%35,000
Sep 23, 20250.690.690.690.690.691.47%1,021
Sep 22, 20250.700.700.680.680.68-1.45%16,540
Sep 19, 20250.720.720.690.690.69-1.43%36,500
Sep 18, 20250.740.740.690.700.70-4.11%101,500
Sep 17, 20250.730.750.700.730.7310.61%142,000
Sep 16, 20250.720.720.640.660.66-5.71%54,900
Sep 15, 20250.730.730.700.700.70-59,900
Sep 12, 20250.720.720.700.700.70-2.78%37,500
Sep 11, 20250.720.740.720.720.72-1.37%31,000
Sep 10, 20250.730.730.710.730.73-55,600
Sep 9, 20250.740.740.730.730.73-19,800
Sep 8, 20250.770.770.730.730.73-2.67%20,000
Sep 5, 20250.750.760.750.750.752.74%54,500
Sep 4, 20250.750.750.730.730.73-1.35%20,500
Sep 3, 20250.760.760.740.740.74-1.33%59,400
Sep 2, 20250.780.790.750.750.75-3.85%90,200
Aug 29, 20250.770.790.730.780.784.00%50,170
Aug 28, 20250.780.780.750.750.75-3.85%13,610
Aug 27, 20250.780.780.760.780.784.00%11,267
Aug 26, 20250.760.770.750.750.75-2.60%43,500
Aug 25, 20250.760.780.750.770.77-67,200
Aug 22, 20250.770.780.770.770.77-1.28%34,500
Aug 21, 20250.760.800.750.780.786.85%84,707
Aug 20, 20250.780.780.730.730.73-6.41%85,700
Aug 19, 20250.720.810.720.780.788.33%277,080
Aug 18, 20250.710.720.690.720.72-1.37%43,393
Aug 15, 20250.690.730.690.730.735.80%36,500
Aug 14, 20250.700.740.690.690.69-1.43%133,500
Aug 13, 20250.700.700.700.700.70-1.41%19,000
Aug 12, 20250.700.710.700.710.711.43%22,000
Aug 11, 20250.690.700.680.700.701.45%37,000
Aug 8, 20250.710.720.690.690.69-4.17%65,400
Aug 7, 20250.710.730.710.720.72-72,685
Aug 6, 20250.710.730.700.720.725.88%184,500
Aug 5, 20250.650.700.650.680.686.25%127,050
Aug 1, 20250.650.650.630.640.64-1.54%45,433
Jul 31, 20250.660.660.650.650.65-1.52%45,992
Jul 30, 20250.700.700.650.660.66-4.35%46,382
Jul 29, 20250.700.700.690.690.69-1.43%10,190
Jul 28, 20250.680.700.680.700.702.94%33,817
Jul 25, 20250.700.700.680.680.68-1.45%131,001
Jul 23, 20250.700.710.690.690.69-2.82%24,014
Jul 22, 20250.750.770.710.710.71-6.58%132,690
Jul 21, 20250.710.760.710.760.767.04%171,000
Jul 18, 20250.710.720.700.710.712.90%17,459
Jul 17, 20250.690.690.690.690.691.47%500
Jul 16, 20250.700.700.680.680.68-12,000
Jul 15, 20250.680.710.680.680.68-110,000
Jul 14, 20250.660.750.660.680.681.49%53,000