Everyday People Financial Corp (EPF)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 12 | 0.5 | 0.59 | 0.48 | 34766 | 0.50375443 | CS |
| 4 | 0.14 | 33.3333333333 | 0.42 | 0.59 | 0.395 | 74318 | 0.49021 | CS |
| 12 | 0.16 | 40 | 0.4 | 0.59 | 0.365 | 69699 | 0.42370017 | CS |
| 26 | 0.255 | 83.606557377 | 0.305 | 0.59 | 0.255 | 55117 | 0.38257262 | CS |
| 52 | 0.05 | 9.80392156863 | 0.51 | 0.59 | 0.255 | 46567 | 0.40007778 | CS |
| 156 | -0.23 | -29.1139240506 | 0.79 | 0.8 | 0.2 | 54954 | 0.35795922 | CS |
| 260 | -0.23 | -29.1139240506 | 0.79 | 0.8 | 0.2 | 54954 | 0.35795922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735684800 | 0.495 | -0.015 | -2.94 | 0.52 | 0.52 | 0.495 | 22500 |
| 1735598400 | 0.51 | 0.02 | 4.08 | 0.495 | 0.51 | 0.48 | 66103 |
| 1735339200 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 15695 |
| 1735069200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1500 |
| 1734993600 | 0.5 | 0 | 0.00 | 0.49 | 0.52 | 0.49 | 15000 |
| 1734734400 | 0.5 | -0.04 | -7.41 | 0.53 | 0.53 | 0.49 | 44005 |
| 1734648000 | 0.54 | 0.02 | 3.85 | 0.51 | 0.56 | 0.51 | 93000 |
| 1734561600 | 0.52 | -0.02 | -3.70 | 0.53 | 0.54 | 0.52 | 103500 |
| 1734475200 | 0.54 | 0.02 | 3.85 | 0.52 | 0.56 | 0.52 | 108500 |
| 1734388800 | 0.52 | 0.05 | 10.64 | 0.5 | 0.5699999 | 0.48 | 197107 |
| 1734129600 | 0.47 | 0 | 0.00 | 0.495 | 0.495 | 0.395 | 283000 |
| 1734043200 | 0.47 | 0.035 | 8.05 | 0.45 | 0.49 | 0.435 | 136000 |
| 1733956800 | 0.435 | 0.03 | 7.41 | 0.42 | 0.435 | 0.405 | 84500 |
| 1733870400 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 70500 |
| 1733784000 | 0.405 | -0.005 | -1.22 | 0.425 | 0.425 | 0.405 | 9500 |
| 1733524800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2000 |
| 1733438400 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.42 | 0.4099999 | 11000 |
| 1733352000 | 0.43 | 0.025 | 6.17 | 0.42 | 0.43 | 0.42 | 17500 |
| 1733265600 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.405 | 10500 |
| 1733179200 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.4099999 | 0.39 | 50000 |
| 1732920000 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 9000 |
| 1732833600 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 28500 |
| 1732747200 | 0.385 | 0.005 | 1.32 | 0.4 | 0.4 | 0.38 | 102550 |
| 1732660800 | 0.38 | -0.03 | -7.32 | 0.405 | 0.405 | 0.38 | 605000 |
| 1732574400 | 0.4099999 | 0.0199999 | 5.13 | 0.395 | 0.4099999 | 0.395 | 22000 |
| 1732315200 | 0.39 | 0.005 | 1.30 | 0.39 | 0.4 | 0.385 | 271100 |
| 1732228800 | 0.385 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.38 | 55713 |
| 1732142400 | 0.385 | -0.01 | -2.53 | 0.39 | 0.395 | 0.385 | 231500 |
| 1732056000 | 0.395 | 0.005 | 1.28 | 0.39 | 0.4 | 0.39 | 186500 |
| 1731969600 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 53000 |
| 1731710400 | 0.39 | 0 | 0.00 | 0.395 | 0.425 | 0.39 | 143850 |
| 1731624000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 134000 |
| 1731537600 | 0.39 | 0 | 0.00 | 0.405 | 0.405 | 0.38 | 138000 |
| 1731451200 | 0.39 | -0.02 | -4.88 | 0.425 | 0.425 | 0.39 | 28500 |
| 1731364800 | 0.4099999 | 0.0299999 | 7.89 | 0.38 | 0.4099999 | 0.38 | 107000 |
| 1731105600 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 12000 |
| 1731019200 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 11325 |
| 1730932800 | 0.4 | -0.01 | -2.44 | 0.39 | 0.4 | 0.39 | 14900 |
| 1730846400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 500 |
| 1730760000 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4099999 | 500 |
| 1730497200 | 0.4 | 0.02 | 5.26 | 0.4099999 | 0.4099999 | 0.4 | 25500 |
| 1730410800 | 0.38 | 0.005 | 1.33 | 0.38 | 0.385 | 0.38 | 6000 |
| 1730324400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.365 | 13500 |
| 1730238000 | 0.375 | -0.03 | -7.41 | 0.4099999 | 0.4099999 | 0.365 | 9000 |
| 1730151600 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.4 | 11500 |
| 1729892400 | 0.4099999 | 0 | 0.00 | 0.43 | 0.43 | 0.405 | 45300 |
| 1729806000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.415 | 0.4099999 | 11500 |
| 1729719600 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4 | 12000 |
| 1729633200 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 24500 |
| 1729546800 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 25000 |
| 1729287600 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 10500 |
| 1729201200 | 0.4099999 | -0.01 | -2.38 | 0.435 | 0.435 | 0.4099999 | 14000 |
| 1729114800 | 0.42 | 0.015 | 3.70 | 0.42 | 0.425 | 0.405 | 32500 |
| 1729028400 | 0.405 | -0.015 | -3.57 | 0.425 | 0.425 | 0.405 | 24500 |
| 1728682800 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.4 | 57500 |
| 1728596400 | 0.4099999 | 0.0249999 | 6.49 | 0.4 | 0.415 | 0.4 | 83500 |
| 1728510000 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1728423600 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.38 | 77500 |
| 1728337200 | 0.38 | -0.02 | -5.00 | 0.385 | 0.385 | 0.38 | 3500 |
| 1728078000 | 0.4 | 0.02 | 5.26 | 0.39 | 0.4 | 0.375 | 37000 |
| 1727991600 | 0.38 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 7725 |
| 1727905200 | 0.38 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 23000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
