Skip to main content
Everyday People Financial Corp. (TSXV:EPF)
Canada flag Canada · Delayed Price · Currency is CAD
0.385
-0.025 (-6.10%)
Mar 9, 2026, 2:07 PM EST

Everyday People Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.420.420.410.410.412.50%1,000
Mar 5, 20260.430.440.400.400.40-6.98%134,951
Mar 4, 20260.440.440.430.430.43-26,000
Mar 3, 20260.460.460.410.430.43-6.52%72,976
Mar 2, 20260.450.460.450.460.462.22%16,608
Feb 27, 20260.450.450.450.450.45-2.17%2,500
Feb 26, 20260.460.470.460.460.4610.84%94,600
Feb 25, 20260.410.440.400.420.421.22%274,161
Feb 24, 20260.450.460.410.410.41-9.89%112,020
Feb 23, 20260.480.480.460.460.46-6.19%25,850
Feb 20, 20260.530.530.480.490.49-10.19%96,140
Feb 19, 20260.530.580.530.540.541.89%170,063
Feb 18, 20260.500.550.500.530.533.92%59,109
Feb 17, 20260.500.510.480.510.51-49,929
Feb 13, 20260.490.510.450.510.518.51%351,400
Feb 12, 20260.570.570.470.470.47-14.55%176,500
Feb 11, 20260.550.560.490.550.551.85%304,985
Feb 10, 20260.580.580.450.540.54-8.47%144,782
Feb 9, 20260.600.600.590.590.59-12,500
Feb 6, 20260.570.590.570.590.595.36%40,001
Feb 5, 20260.580.580.560.560.56-5.08%38,681
Feb 4, 20260.600.600.590.590.59-9,150
Feb 3, 20260.590.600.590.590.59-34,500
Feb 2, 20260.600.600.590.590.59-93,250
Jan 30, 20260.590.600.580.590.593.51%733,229
Jan 29, 20260.610.610.570.570.57-5.00%106,500
Jan 28, 20260.590.650.570.600.601.69%110,500
Jan 27, 20260.590.590.590.590.595.36%500
Jan 26, 20260.600.600.550.560.56-1.75%55,050
Jan 23, 20260.580.600.570.570.57-9.52%24,423
Jan 22, 20260.620.630.600.630.635.00%16,000
Jan 21, 20260.600.600.560.600.60-37,110
Jan 20, 20260.600.600.600.600.60-2,000
Jan 19, 20260.600.600.600.600.60-612
Jan 16, 20260.660.660.590.600.60-7.69%51,520
Jan 15, 20260.640.650.620.650.65-15,500
Jan 14, 20260.680.680.620.650.65-5.80%32,000
Jan 13, 20260.700.700.620.690.692.99%12,537
Jan 12, 20260.700.700.670.670.67-4.29%20,000
Jan 9, 20260.690.700.680.700.704.48%21,600
Jan 8, 20260.700.720.670.670.67-61,500
Jan 7, 20260.610.700.610.670.6713.56%104,500
Jan 6, 20260.560.610.560.590.599.26%123,516
Jan 5, 20260.600.600.520.540.54-10.00%122,035
Jan 2, 20260.590.600.590.600.60-13,000
Dec 31, 20250.590.600.590.600.601.69%10,000
Dec 30, 20250.600.600.590.590.59-1.67%8,500
Dec 29, 20250.600.600.590.600.601.69%38,665
Dec 23, 20250.590.590.590.590.59-1.67%9,500
Dec 22, 20250.600.600.600.600.60-35,000
Dec 19, 20250.620.620.590.600.601.69%29,500
Dec 18, 20250.600.600.590.590.59-1.67%52,600
Dec 17, 20250.620.620.600.600.60-3.23%22,164
Dec 16, 20250.660.660.620.620.62-1.59%59,002
Dec 15, 20250.640.640.630.630.63-1.56%4,501
Dec 12, 20250.640.680.640.640.643.23%86,500
Dec 11, 20250.680.680.620.620.62-8.82%45,363
Dec 10, 20250.680.680.680.680.683.03%1,970
Dec 9, 20250.670.670.630.660.66-1.49%71,117
Dec 8, 20250.680.680.670.670.67-20,500
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