Premium
Everyday People Financial Corp (EPF)
TSXV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.66 | 216045 |
| 1736462400 | 0.7 | 0.06 | 9.37 | 0.67 | 0.7 | 0.66 | 365500 |
| 1736376000 | 0.64 | 0.02 | 3.23 | 0.62 | 0.67 | 0.61 | 222854 |
| 1736289600 | 0.62 | -0.03 | -4.62 | 0.65 | 0.66 | 0.62 | 76140 |
| 1736203200 | 0.65 | -0.1 | -13.33 | 0.6899999 | 0.6899999 | 0.63 | 230245 |
| 1735944000 | 0.75 | 0.13 | 20.97 | 0.64 | 0.77 | 0.64 | 704684 |
| 1735857600 | 0.62 | 0.125 | 25.25 | 0.5 | 0.62 | 0.5 | 442347 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
