UK markets open in 6 hours

E-L Financial Corporation Limited (ELF.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
1,099.99+5.74 (+0.52%)
At close: 01:44PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241,099.551,099.991,099.551,099.991,099.99217
29 Apr 20241,094.251,094.251,094.251,094.251,094.25-
26 Apr 20241,094.251,094.251,094.251,094.251,094.25200
25 Apr 20241,098.061,098.061,055.001,073.901,073.90600
24 Apr 20241,100.001,110.001,100.001,110.001,110.00500
23 Apr 20241,100.001,100.001,100.001,100.001,100.00-
22 Apr 20241,099.991,100.001,099.991,100.001,100.00300
19 Apr 20241,081.001,081.001,081.001,081.001,081.00-
18 Apr 20241,081.001,081.001,081.001,081.001,081.00-
17 Apr 20241,081.001,081.001,081.001,081.001,081.00-
16 Apr 20241,081.001,081.001,081.001,081.001,081.00-
15 Apr 20241,081.001,081.001,081.001,081.001,081.00-
12 Apr 20241,081.001,081.001,081.001,081.001,081.00200
11 Apr 20241,081.111,081.111,081.111,081.111,081.11100
10 Apr 20241,081.111,081.111,081.111,081.111,081.11100
09 Apr 20241,104.991,104.991,104.991,104.991,104.99100
08 Apr 20241,079.011,079.011,079.011,079.011,079.01-
05 Apr 20241,079.011,079.011,079.011,079.011,079.01300
04 Apr 20241,089.001,089.001,089.001,089.001,089.00200
03 Apr 20241,088.341,088.501,088.341,088.501,088.50600
02 Apr 20241,099.991,099.991,099.991,099.991,099.99100
01 Apr 20241,088.991,088.991,088.991,088.991,088.99100
28 Mar 20241,088.991,088.991,088.991,088.991,088.99200
27 Mar 20241,070.001,070.001,070.001,070.001,070.00-
27 Mar 20243.75 Dividend
26 Mar 20241,070.001,070.001,070.001,070.001,066.25-
25 Mar 20241,070.001,070.001,070.001,070.001,066.25-
22 Mar 20241,064.891,070.841,064.891,070.001,066.25300
21 Mar 20241,050.001,050.001,050.001,050.001,046.32100
20 Mar 20241,050.001,050.001,050.001,050.001,046.32-
19 Mar 20241,050.001,050.001,050.001,050.001,046.32-
18 Mar 20241,050.001,050.001,050.001,050.001,046.32100
15 Mar 20241,049.841,050.001,049.841,050.001,046.32400
14 Mar 20241,043.651,043.651,043.001,043.001,039.34300
13 Mar 20241,050.001,050.001,050.001,050.001,046.32-
12 Mar 20241,056.261,056.261,050.001,050.001,046.32300
11 Mar 20241,041.651,041.651,041.651,041.651,038.00300
08 Mar 20241,050.001,050.001,050.001,050.001,046.32-
07 Mar 20241,051.651,051.651,050.001,050.001,046.32600
06 Mar 20241,050.001,050.001,050.001,050.001,046.32-
05 Mar 20241,050.001,050.001,050.001,050.001,046.32-
04 Mar 20241,049.841,050.001,049.841,050.001,046.32300
01 Mar 20241,048.681,049.991,048.681,049.991,046.31300
29 Feb 20241,035.001,035.001,035.001,035.001,031.37-
28 Feb 20241,032.321,035.001,032.321,035.001,031.37600
27 Feb 20241,030.001,048.231,030.001,048.231,044.56700
26 Feb 20241,020.281,020.281,020.281,020.281,016.70200
23 Feb 20241,020.001,020.001,020.001,020.001,016.43-
22 Feb 20241,020.001,023.841,020.001,020.001,016.43600
21 Feb 20241,021.001,027.571,021.001,027.571,023.97600
20 Feb 20241,032.491,032.491,032.491,032.491,028.87100
16 Feb 20241,010.001,032.491,010.001,032.491,028.87500
15 Feb 20241,010.431,010.431,010.011,010.011,006.47300
14 Feb 20241,019.991,019.991,019.991,019.991,016.42100
13 Feb 20241,018.001,018.001,016.001,016.001,012.44500
12 Feb 20241,010.001,010.001,010.001,010.001,006.46-
09 Feb 20241,008.901,010.011,008.901,010.001,006.46400
08 Feb 20241,020.011,020.011,020.011,020.011,016.44200
07 Feb 20241,024.451,024.451,024.451,024.451,020.86-
06 Feb 20241,024.451,024.451,024.451,024.451,020.86200
05 Feb 20241,029.051,029.051,029.051,029.051,025.44100
02 Feb 20241,026.011,026.011,026.001,026.001,022.40200
01 Feb 20241,029.901,029.901,029.481,029.481,025.87400
31 Jan 20241,030.001,030.001,030.001,030.001,026.39-
30 Jan 20241,032.611,049.001,021.001,030.001,026.391,100
29 Jan 20241,030.011,030.011,030.001,030.001,026.39300
26 Jan 20241,030.001,030.001,030.001,030.001,026.39100
25 Jan 20241,030.001,030.001,030.001,030.001,026.39-
24 Jan 20241,035.001,040.981,030.001,030.001,026.391,400
23 Jan 20241,028.021,028.021,028.021,028.021,024.42-
22 Jan 20241,028.021,028.021,028.021,028.021,024.42-
19 Jan 20241,028.191,028.191,028.021,028.021,024.42400
18 Jan 20241,032.001,032.001,030.001,030.001,026.39400
17 Jan 20241,030.201,030.201,030.201,030.201,026.59-
16 Jan 20241,030.201,030.201,030.201,030.201,026.59-
15 Jan 20241,030.201,030.201,030.201,030.201,026.59100
12 Jan 20241,030.201,030.201,030.201,030.201,026.59100
11 Jan 20241,042.121,042.121,042.121,042.121,038.47-
10 Jan 20241,042.121,042.121,042.121,042.121,038.47-
09 Jan 20241,042.121,042.121,042.121,042.121,038.47-
08 Jan 20241,042.121,042.121,042.121,042.121,038.47200
05 Jan 20241,046.001,046.001,046.001,046.001,042.33-
04 Jan 20241,046.001,046.001,046.001,046.001,042.33200
03 Jan 20241,041.991,041.991,041.991,041.991,038.34100
02 Jan 20241,048.221,048.221,048.221,048.221,044.55-
29 Dec 20231,048.221,048.221,048.221,048.221,044.55100
28 Dec 20231,025.101,025.101,025.101,025.101,021.51200
28 Dec 20233.75 Dividend
27 Dec 20231,046.991,046.991,046.991,046.991,039.58400
22 Dec 20231,022.011,022.011,022.001,022.001,014.77400
21 Dec 20231,032.011,032.011,032.011,032.011,024.71-
20 Dec 20231,026.001,033.011,026.001,032.011,024.71500
19 Dec 20231,009.001,009.001,009.001,009.001,001.86-
18 Dec 20231,004.241,010.001,004.241,009.001,001.861,400
15 Dec 20231,005.001,005.001,005.001,005.00997.89100
14 Dec 20231,004.991,007.501,004.991,005.00997.892,700
13 Dec 2023994.98998.99992.02998.99991.921,600
12 Dec 20231,000.001,000.00993.90994.99987.95700
11 Dec 20231,010.001,010.00991.651,005.00997.89600
08 Dec 20231,010.001,010.001,009.991,010.001,002.86800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...