Everyday People Financial Corp. (EPF.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3600

-0.0100

(-2.70%)

At close: 03:59PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.3950	0.3950	0.3400	0.3600	0.3600	21,500
May 02, 2024	0.3850	0.3850	0.3700	0.3700	0.3700	6,522
May 01, 2024	0.3700	0.3750	0.3600	0.3700	0.3700	25,500
Apr 30, 2024	0.3750	0.3750	0.3600	0.3750	0.3750	69,000
Apr 29, 2024	0.4000	0.4000	0.3750	0.3750	0.3750	3,500
Apr 26, 2024	0.3900	0.4000	0.3850	0.3850	0.3850	16,500
Apr 25, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	500
Apr 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,300
Apr 23, 2024	0.4300	0.4300	0.3750	0.3750	0.3750	209,500
Apr 22, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	30,500
Apr 19, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	78,000
Apr 18, 2024	0.4300	0.4450	0.4150	0.4150	0.4150	26,000
Apr 17, 2024	0.4500	0.4500	0.4300	0.4350	0.4350	18,000
Apr 16, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	15,000
Apr 15, 2024	0.4500	0.4500	0.4100	0.4300	0.4300	30,000
Apr 12, 2024	0.4500	0.4500	0.3800	0.4300	0.4300	143,510
Apr 11, 2024	0.4400	0.4500	0.4350	0.4500	0.4500	66,000
Apr 10, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	10,500
Apr 09, 2024	0.4200	0.4350	0.4200	0.4350	0.4350	64,000
Apr 08, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	13,695
Apr 05, 2024	0.4100	0.4200	0.4050	0.4200	0.4200	71,000
Apr 04, 2024	0.3950	0.4050	0.3950	0.4050	0.4050	26,000
Apr 03, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	2,631
Apr 02, 2024	0.3800	0.4200	0.3800	0.4050	0.4050	39,500
Apr 01, 2024	0.3950	0.3950	0.3700	0.3700	0.3700	18,525
Mar 28, 2024	0.3600	0.3850	0.3600	0.3700	0.3700	68,000
Mar 27, 2024	0.3900	0.4100	0.3900	0.3900	0.3900	128,000
Mar 26, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	25,000
Mar 25, 2024	0.4400	0.4400	0.4200	0.4250	0.4250	3,000
Mar 22, 2024	0.4300	0.4300	0.4250	0.4300	0.4300	38,300
Mar 21, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	500
Mar 20, 2024	0.4350	0.4350	0.4150	0.4150	0.4150	14,000
Mar 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	137,000
Mar 18, 2024	0.4450	0.4450	0.4300	0.4300	0.4300	20,500
Mar 15, 2024	0.4050	0.4250	0.4050	0.4200	0.4200	21,714
Mar 14, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	34,750
Mar 13, 2024	0.4350	0.4350	0.3950	0.4150	0.4150	55,219
Mar 12, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	13,500
Mar 11, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	1,500
Mar 08, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	6,000
Mar 07, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	11,500
Mar 06, 2024	0.4500	0.4550	0.4500	0.4500	0.4500	51,500
Mar 05, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Mar 04, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	111,000
Mar 01, 2024	0.4400	0.4400	0.4250	0.4400	0.4400	93,000
Feb 29, 2024	0.4200	0.4300	0.4200	0.4250	0.4250	12,225
Feb 28, 2024	0.4350	0.4400	0.4300	0.4300	0.4300	2,500
Feb 27, 2024	0.4350	0.4350	0.4250	0.4300	0.4300	140,096
Feb 26, 2024	0.4400	0.4400	0.4200	0.4300	0.4300	30,000
Feb 23, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	46,500
Feb 22, 2024	0.4250	0.4250	0.4100	0.4100	0.4100	50,500
Feb 21, 2024	0.4350	0.4350	0.4200	0.4200	0.4200	60,089
Feb 20, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	1,591
Feb 16, 2024	0.4400	0.4400	0.4250	0.4250	0.4250	1,000
Feb 15, 2024	0.4650	0.4700	0.4300	0.4300	0.4300	79,250
Feb 14, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	8,350
Feb 13, 2024	0.4750	0.4800	0.4700	0.4700	0.4700	7,500
Feb 12, 2024	0.4850	0.4850	0.4600	0.4600	0.4600	13,000
Feb 09, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	208,500
Feb 08, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	10,500
Feb 07, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	2,000
Feb 06, 2024	0.4900	0.4900	0.4750	0.4900	0.4900	59,500
Feb 05, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	11,000
Feb 02, 2024	0.4600	0.5000	0.4400	0.5000	0.5000	56,550
Feb 01, 2024	0.4800	0.4800	0.4400	0.4400	0.4400	64,001
Jan 31, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,500
Jan 30, 2024	0.4950	0.4950	0.4600	0.4700	0.4700	34,000
Jan 29, 2024	0.4800	0.4900	0.4800	0.4850	0.4850	47,500
Jan 26, 2024	0.5200	0.5200	0.4700	0.4700	0.4700	47,000
Jan 25, 2024	0.4950	0.5200	0.4950	0.5200	0.5200	86,000
Jan 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	45,000
Jan 23, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	92,822
Jan 22, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	5,500
Jan 19, 2024	0.4400	0.4850	0.4400	0.4850	0.4850	57,800
Jan 18, 2024	0.4800	0.4800	0.4150	0.4300	0.4300	34,700
Jan 17, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	71,300
Jan 16, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	32,500
Jan 15, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	68,000
Jan 12, 2024	0.4950	0.4950	0.4700	0.4700	0.4700	37,124
Jan 11, 2024	0.5100	0.5100	0.4700	0.4700	0.4700	6,000
Jan 10, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	24,500
Jan 09, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Jan 08, 2024	0.5100	0.5200	0.4900	0.4900	0.4900	50,000
Jan 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,500
Jan 04, 2024	0.5000	0.5100	0.4950	0.4950	0.4950	10,000
Jan 03, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	500
Jan 02, 2024	0.5100	0.5100	0.4800	0.4800	0.4800	8,571
Dec 29, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Dec 28, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	500
Dec 27, 2023	0.5300	0.5300	0.4950	0.5000	0.5000	9,500
Dec 22, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	2,500
Dec 21, 2023	0.5100	0.5500	0.4950	0.4950	0.4950	114,167
Dec 20, 2023	0.5100	0.5200	0.5000	0.5100	0.5100	81,500
Dec 19, 2023	0.5000	0.5100	0.5000	0.5100	0.5100	69,500
Dec 18, 2023	0.5100	0.5100	0.4900	0.4900	0.4900	8,000
Dec 15, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	4,663
Dec 14, 2023	0.4900	0.5000	0.4900	0.5000	0.5000	2,000
Dec 13, 2023	0.4950	0.5100	0.4850	0.4950	0.4950	166,500
Dec 12, 2023	0.4450	0.5000	0.4450	0.5000	0.5000	34,500
Dec 11, 2023	0.4800	0.4850	0.4700	0.4750	0.4750	20,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,062.82+2,515.73(+2.98%)

Everyday People Financial Corp. (EPF.V)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,062.82
+2,515.73(+2.98%)