TSXV - Delayed Quote CAD

Everyday People Financial Corp. (EPF.V)

0.9400

-0.0600

(-6.00%)

At close: January 31 at 3:59:59 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.9900	1.0000	0.9200	0.9400	0.9400	77,255
Jan 30, 2025	1.0500	1.0500	0.9900	1.0000	1.0000	143,329
Jan 29, 2025	0.9400	1.0000	0.9400	1.0000	1.0000	327,535
Jan 28, 2025	0.9000	0.9500	0.9000	0.9200	0.9200	90,110
Jan 27, 2025	0.9000	0.9650	0.8700	0.9200	0.9200	84,231
Jan 24, 2025	0.7800	0.8700	0.7700	0.8700	0.8700	362,118
Jan 23, 2025	0.7900	0.8300	0.7800	0.7900	0.7900	84,300
Jan 22, 2025	0.7900	0.8000	0.6700	0.8000	0.8000	193,411
Jan 21, 2025	0.8200	0.8200	0.7800	0.7900	0.7900	55,209
Jan 20, 2025	0.8300	0.8300	0.7800	0.8200	0.8200	164,166
Jan 17, 2025	0.7700	0.8200	0.7700	0.8200	0.8200	366,749
Jan 16, 2025	0.7200	0.7400	0.7000	0.7400	0.7400	137,078
Jan 15, 2025	0.6900	0.7200	0.6600	0.7200	0.7200	98,023
Jan 14, 2025	0.6900	0.7000	0.6700	0.6700	0.6700	40,000
Jan 13, 2025	0.6900	0.6900	0.6600	0.6800	0.6800	28,850
Jan 10, 2025	0.7000	0.7000	0.6600	0.6900	0.6900	216,045
Jan 9, 2025	0.6700	0.7000	0.6600	0.7000	0.7000	365,500
Jan 8, 2025	0.6200	0.6700	0.6100	0.6400	0.6400	222,854
Jan 7, 2025	0.6500	0.6600	0.6200	0.6200	0.6200	76,140
Jan 6, 2025	0.6900	0.6900	0.6300	0.6500	0.6500	230,245
Jan 3, 2025	0.6400	0.7700	0.6400	0.7500	0.7500	704,684
Jan 2, 2025	0.5000	0.6200	0.5000	0.6200	0.6200	442,347
Dec 31, 2024	0.5200	0.5200	0.4950	0.4950	0.4950	22,500
Dec 30, 2024	0.4950	0.5100	0.4800	0.5100	0.5100	66,103
Dec 27, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	15,695
Dec 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Dec 23, 2024	0.4900	0.5200	0.4900	0.5000	0.5000	15,000
Dec 20, 2024	0.5300	0.5300	0.4900	0.5000	0.5000	44,005
Dec 19, 2024	0.5100	0.5600	0.5100	0.5400	0.5400	93,000
Dec 18, 2024	0.5300	0.5400	0.5200	0.5200	0.5200	103,500
Dec 17, 2024	0.5200	0.5600	0.5200	0.5400	0.5400	108,500
Dec 16, 2024	0.5000	0.5700	0.4800	0.5200	0.5200	197,107
Dec 13, 2024	0.4950	0.4950	0.3950	0.4700	0.4700	283,000
Dec 12, 2024	0.4500	0.4900	0.4350	0.4700	0.4700	136,000
Dec 11, 2024	0.4200	0.4350	0.4050	0.4350	0.4350	84,500
Dec 10, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	70,500
Dec 9, 2024	0.4250	0.4250	0.4050	0.4050	0.4050	9,500
Dec 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,000
Dec 5, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	11,000
Dec 4, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	17,500
Dec 3, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	10,500
Dec 2, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	50,000
Nov 29, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	9,000
Nov 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	28,500
Nov 27, 2024	0.4000	0.4000	0.3800	0.3850	0.3850	102,550
Nov 26, 2024	0.4050	0.4050	0.3800	0.3800	0.3800	605,000
Nov 25, 2024	0.3950	0.4100	0.3950	0.4100	0.4100	22,000
Nov 22, 2024	0.3900	0.4000	0.3850	0.3900	0.3900	271,100
Nov 21, 2024	0.4100	0.4100	0.3800	0.3850	0.3850	55,713
Nov 20, 2024	0.3900	0.3950	0.3850	0.3850	0.3850	231,500
Nov 19, 2024	0.3900	0.4000	0.3900	0.3950	0.3950	186,500
Nov 18, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	53,000
Nov 15, 2024	0.3950	0.4250	0.3900	0.3900	0.3900	143,850
Nov 14, 2024	0.3900	0.3925	0.3900	0.3900	0.3900	134,000
Nov 13, 2024	0.4050	0.4050	0.3800	0.3900	0.3900	138,000
Nov 12, 2024	0.4250	0.4250	0.3900	0.3900	0.3900	28,500
Nov 11, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	107,000
Nov 8, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	12,000
Nov 7, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	11,325
Nov 6, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	14,900
Nov 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Nov 4, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Nov 1, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	25,500
Oct 31, 2024	0.3800	0.3850	0.3800	0.3800	0.3800	6,000
Oct 30, 2024	0.3750	0.3750	0.3650	0.3750	0.3750	13,500
Oct 29, 2024	0.4100	0.4100	0.3650	0.3750	0.3750	9,000
Oct 28, 2024	0.4100	0.4100	0.4000	0.4050	0.4050	11,500
Oct 25, 2024	0.4300	0.4300	0.4050	0.4100	0.4100	45,300
Oct 24, 2024	0.4100	0.4150	0.4100	0.4100	0.4100	11,500
Oct 23, 2024	0.4150	0.4150	0.4000	0.4100	0.4100	12,000
Oct 22, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	24,500
Oct 21, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	25,000
Oct 18, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	10,500
Oct 17, 2024	0.4350	0.4350	0.4100	0.4100	0.4100	14,000
Oct 16, 2024	0.4200	0.4250	0.4050	0.4200	0.4200	32,500
Oct 15, 2024	0.4250	0.4250	0.4050	0.4050	0.4050	24,500
Oct 11, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	57,500
Oct 10, 2024	0.4000	0.4150	0.4000	0.4100	0.4100	83,500
Oct 9, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	63,500
Oct 8, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	77,500
Oct 7, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	3,500
Oct 4, 2024	0.3900	0.4000	0.3750	0.4000	0.4000	37,000
Oct 3, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	7,725
Oct 2, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	23,000
Oct 1, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	10,500
Sep 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,500
Sep 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	16,500
Sep 26, 2024	0.4050	0.4050	0.3900	0.3900	0.3900	2,000
Sep 25, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	17,500
Sep 24, 2024	0.3850	0.4000	0.3850	0.3900	0.3900	56,000
Sep 23, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	1,000
Sep 20, 2024	0.4000	0.4000	0.3550	0.3550	0.3550	6,500
Sep 19, 2024	0.3700	0.4100	0.3700	0.4050	0.4050	55,000
Sep 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 17, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	27,000
Sep 16, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	14,000
Sep 13, 2024	0.3350	0.3500	0.3200	0.3500	0.3500	90,000
Sep 12, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	1,000
Sep 11, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	1,500
Sep 10, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	1,500
Sep 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 6, 2024	0.3150	0.3300	0.3100	0.3200	0.3200	383,415
Sep 5, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	5,000
Sep 4, 2024	0.3200	0.3200	0.2950	0.3000	0.3000	87,000
Sep 3, 2024	0.3500	0.3500	0.3100	0.3100	0.3100	101,159
Aug 30, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	9,000
Aug 29, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	50,000
Aug 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Aug 27, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	42,100
Aug 26, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	68,500
Aug 23, 2024	0.3200	0.3300	0.3100	0.3300	0.3300	96,000
Aug 22, 2024	0.3275	0.3300	0.3200	0.3200	0.3200	100,500
Aug 21, 2024	0.3050	0.3750	0.2950	0.3250	0.3250	173,000
Aug 20, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	23,133
Aug 19, 2024	0.3150	0.3200	0.3150	0.3150	0.3150	29,600
Aug 16, 2024	0.3350	0.3350	0.3100	0.3150	0.3150	74,000
Aug 15, 2024	0.3300	0.3500	0.3000	0.3100	0.3100	88,500
Aug 14, 2024	0.3000	0.3300	0.3000	0.3300	0.3300	153,700
Aug 13, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	5,500
Aug 12, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	1,500
Aug 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Aug 8, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	8,000
Aug 7, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,000
Aug 6, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	67,902
Aug 2, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	80,500
Aug 1, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	2,500
Jul 31, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	233,000
Jul 30, 2024	0.3050	0.3300	0.3050	0.3300	0.3300	14,000
Jul 29, 2024	0.3200	0.3200	0.3050	0.3050	0.3050	51,500
Jul 26, 2024	0.3200	0.3200	0.3050	0.3050	0.3050	10,500
Jul 25, 2024	0.3050	0.3200	0.3050	0.3100	0.3100	15,700
Jul 24, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	14,000
Jul 23, 2024	0.3150	0.3350	0.3050	0.3050	0.3050	48,000
Jul 22, 2024	0.3700	0.3700	0.3100	0.3100	0.3100	25,010
Jul 19, 2024	0.3100	0.4000	0.3000	0.3650	0.3650	135,000
Jul 18, 2024	0.2900	0.3050	0.2900	0.2950	0.2950	8,500
Jul 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	500
Jul 16, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	3,500
Jul 15, 2024	0.3000	0.3000	0.2700	0.2700	0.2700	55,000
Jul 12, 2024	0.3000	0.3000	0.2800	0.2850	0.2850	35,500
Jul 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 10, 2024	0.2950	0.2950	0.2800	0.2800	0.2800	18,000
Jul 9, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	21,000
Jul 8, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	500
Jul 5, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul 4, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,500
Jul 3, 2024	0.3000	0.3000	0.2550	0.2550	0.2550	81,850
Jul 2, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	500
Jun 28, 2024	0.3200	0.3200	0.2900	0.2900	0.2900	16,500
Jun 27, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	2,500
Jun 26, 2024	0.3350	0.3350	0.3100	0.3100	0.3100	40,000
Jun 25, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	8,000
Jun 24, 2024	0.3450	0.3450	0.3150	0.3150	0.3150	29,000
Jun 21, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	1,000
Jun 20, 2024	0.3450	0.3450	0.3350	0.3350	0.3350	2,500
Jun 19, 2024	0.3450	0.3450	0.3350	0.3350	0.3350	1,500
Jun 18, 2024	0.3450	0.3550	0.3200	0.3200	0.3200	18,000
Jun 17, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	3,500
Jun 14, 2024	0.3650	0.3650	0.3500	0.3500	0.3500	2,515
Jun 13, 2024	0.3700	0.3700	0.3350	0.3500	0.3500	19,850
Jun 12, 2024	0.3800	0.3800	0.3400	0.3700	0.3700	120,000
Jun 11, 2024	0.3800	0.3850	0.3750	0.3750	0.3750	46,000
Jun 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Jun 7, 2024	0.3800	0.3800	0.3550	0.3550	0.3550	20,500
Jun 6, 2024	0.3850	0.3850	0.3550	0.3850	0.3850	72,518
Jun 5, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	1,000
Jun 4, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	1,000
Jun 3, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	77,000
May 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
May 30, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	500
May 29, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	500
May 28, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	500
May 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
May 24, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	500
May 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	72,000
May 22, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	84,550
May 21, 2024	0.4000	0.4000	0.3750	0.3750	0.3750	21,500
May 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
May 16, 2024	0.3950	0.4000	0.3950	0.3950	0.3950	50,000
May 15, 2024	0.4150	0.4150	0.3950	0.3950	0.3950	10,500
May 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
May 13, 2024	0.3950	0.4100	0.3950	0.4000	0.4000	61,500
May 10, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	5,000
May 9, 2024	0.4250	0.4400	0.4000	0.4000	0.4000	8,500
May 8, 2024	0.4500	0.4500	0.4200	0.4200	0.4200	262,010
May 7, 2024	0.3750	0.4350	0.3650	0.4000	0.4000	230,500
May 6, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
May 3, 2024	0.3950	0.3950	0.3400	0.3600	0.3600	21,500
May 2, 2024	0.3850	0.3850	0.3700	0.3700	0.3700	6,522
May 1, 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 9, 2024	0.4200	0.4350	0.4200	0.4350	0.4350	64,000
Apr 8, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	13,695
Apr 5, 2024	0.4100	0.4200	0.4050	0.4200	0.4200	71,000
Apr 4, 2024	0.3950	0.4050	0.3950	0.4050	0.4050	26,000
Apr 3, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	2,631
Apr 2, 2024	0.3800	0.4200	0.3800	0.4050	0.4050	39,500
Apr 1, 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 8, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	6,000
Mar 7, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	11,500
Mar 6, 2024	0.4500	0.4550	0.4500	0.4500	0.4500	51,500
Mar 5, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Mar 4, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	111,000
Mar 1, 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 9, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	208,500
Feb 8, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	10,500
Feb 7, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	2,000
Feb 6, 2024	0.4900	0.4900	0.4750	0.4900	0.4900	59,500
Feb 5, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	11,000
Feb 2, 2024	0.4600	0.5000	0.4400	0.5000	0.5000	56,550
Feb 1, 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

CFX.F Capital One Financial Corporation

198.00

0.00%

CHWWQ Chesswood Group Ltd.

0.0006

0.00%

PRL.TO Propel Holdings Inc.

38.54

-5.14%

INVR.CN Inverite Insights Inc.

0.0450

0.00%

MA.NE Mastercard Incorporated

34.91

-1.47%

GSY.TO goeasy Ltd.

176.93

-3.90%

MCVT Mill City Ventures III, Ltd.

3.0600

+0.66%

SEZL Sezzle Inc.

234.01

+0.15%

LU Lufax Holding Ltd

2.3100

-2.94%

LX LexinFintech Holdings Ltd.

7.90

-5.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Everyday People Financial Corp. (EPF.V)

Related Tickers