UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
78.90 -0.90 (-1.13%) GOLD FUTURES
2,427.40 -11.10 (-0.46%) DOW
39,820.12 +13.35 (+0.03%) Bitcoin GBP
54,837.31 +1,199.57 (+2.24%)
E-L Financial Corporation Limited (ELF.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 12:46PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1,110.00 | 1,118.35 | 1,099.99 | 1,100.00 | 1,100.00 | 846 |
| 17 May 2024 | 1,100.00 | 1,100.01 | 1,100.00 | 1,100.00 | 1,100.00 | 700 |
| 16 May 2024 | 1,096.26 | 1,096.26 | 1,096.26 | 1,096.26 | 1,096.26 | - |
| 15 May 2024 | 1,095.15 | 1,096.26 | 1,095.15 | 1,096.26 | 1,096.26 | 300 |
| 14 May 2024 | 1,091.01 | 1,091.01 | 1,091.01 | 1,091.01 | 1,091.01 | 100 |
| 13 May 2024 | 1,099.78 | 1,099.99 | 1,099.78 | 1,099.99 | 1,099.99 | 400 |
| 13 May 2024 | 60 Dividend | |||||
| 10 May 2024 | 1,137.55 | 1,143.05 | 1,137.51 | 1,143.00 | 1,083.00 | 600 |
| 09 May 2024 | 1,120.00 | 1,125.01 | 1,120.00 | 1,125.01 | 1,065.95 | 500 |
| 08 May 2024 | 1,114.99 | 1,130.00 | 1,114.99 | 1,120.00 | 1,061.21 | 1,600 |
| 07 May 2024 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,049.84 | - |
| 06 May 2024 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,049.84 | 100 |
| 03 May 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,042.26 | - |
| 02 May 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,042.26 | - |
| 01 May 2024 | 1,091.95 | 1,100.00 | 1,091.95 | 1,100.00 | 1,042.26 | 500 |
| 30 Apr 2024 | 1,099.55 | 1,099.99 | 1,099.55 | 1,099.99 | 1,042.25 | 200 |
| 29 Apr 2024 | 1,094.25 | 1,094.25 | 1,094.25 | 1,094.25 | 1,036.81 | - |
| 26 Apr 2024 | 1,094.25 | 1,094.25 | 1,094.25 | 1,094.25 | 1,036.81 | 200 |
| 25 Apr 2024 | 1,098.06 | 1,098.06 | 1,055.00 | 1,073.90 | 1,017.53 | 600 |
| 24 Apr 2024 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,051.73 | 500 |
| 23 Apr 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,042.26 | - |
| 22 Apr 2024 | 1,099.99 | 1,100.00 | 1,099.99 | 1,100.00 | 1,042.26 | 300 |
| 19 Apr 2024 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,024.25 | - |
| 18 Apr 2024 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,024.25 | - |
| 17 Apr 2024 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,024.25 | - |
| 16 Apr 2024 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,024.25 | - |
| 15 Apr 2024 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,024.25 | - |
| 12 Apr 2024 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,024.25 | 200 |
| 11 Apr 2024 | 1,081.11 | 1,081.11 | 1,081.11 | 1,081.11 | 1,024.36 | 100 |
| 10 Apr 2024 | 1,081.11 | 1,081.11 | 1,081.11 | 1,081.11 | 1,024.36 | 100 |
| 09 Apr 2024 | 1,104.99 | 1,104.99 | 1,104.99 | 1,104.99 | 1,046.99 | 100 |
| 08 Apr 2024 | 1,079.01 | 1,079.01 | 1,079.01 | 1,079.01 | 1,022.37 | - |
| 05 Apr 2024 | 1,079.01 | 1,079.01 | 1,079.01 | 1,079.01 | 1,022.37 | 300 |
| 04 Apr 2024 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,031.83 | 200 |
| 03 Apr 2024 | 1,088.34 | 1,088.50 | 1,088.34 | 1,088.50 | 1,031.36 | 600 |
| 02 Apr 2024 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,042.25 | 100 |
| 01 Apr 2024 | 1,088.99 | 1,088.99 | 1,088.99 | 1,088.99 | 1,031.83 | 100 |
| 28 Mar 2024 | 1,088.99 | 1,088.99 | 1,088.99 | 1,088.99 | 1,031.83 | 200 |
| 27 Mar 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,013.83 | - |
| 27 Mar 2024 | 3.75 Dividend | |||||
| 26 Mar 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,010.28 | - |
| 25 Mar 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,010.28 | - |
| 22 Mar 2024 | 1,064.89 | 1,070.84 | 1,064.89 | 1,070.00 | 1,010.28 | 300 |
| 21 Mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 991.40 | 100 |
| 20 Mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 991.40 | - |
| 19 Mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 991.40 | - |
| 18 Mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 991.40 | 100 |
| 15 Mar 2024 | 1,049.84 | 1,050.00 | 1,049.84 | 1,050.00 | 991.40 | 400 |
| 14 Mar 2024 | 1,043.65 | 1,043.65 | 1,043.00 | 1,043.00 | 984.79 | 300 |
| 13 Mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 991.40 | - |
| 12 Mar 2024 | 1,056.26 | 1,056.26 | 1,050.00 | 1,050.00 | 991.40 | 300 |
| 11 Mar 2024 | 1,041.65 | 1,041.65 | 1,041.65 | 1,041.65 | 983.51 | 300 |
| 08 Mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 991.40 | - |
| 07 Mar 2024 | 1,051.65 | 1,051.65 | 1,050.00 | 1,050.00 | 991.40 | 600 |
| 06 Mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 991.40 | - |
| 05 Mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 991.40 | - |
| 04 Mar 2024 | 1,049.84 | 1,050.00 | 1,049.84 | 1,050.00 | 991.40 | 300 |
| 01 Mar 2024 | 1,048.68 | 1,049.99 | 1,048.68 | 1,049.99 | 991.39 | 300 |
| 29 Feb 2024 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 977.23 | - |
| 28 Feb 2024 | 1,032.32 | 1,035.00 | 1,032.32 | 1,035.00 | 977.23 | 600 |
| 27 Feb 2024 | 1,030.00 | 1,048.23 | 1,030.00 | 1,048.23 | 989.72 | 700 |
| 26 Feb 2024 | 1,020.28 | 1,020.28 | 1,020.28 | 1,020.28 | 963.33 | 200 |
| 23 Feb 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 963.07 | - |
| 22 Feb 2024 | 1,020.00 | 1,023.84 | 1,020.00 | 1,020.00 | 963.07 | 600 |
| 21 Feb 2024 | 1,021.00 | 1,027.57 | 1,021.00 | 1,027.57 | 970.22 | 600 |
| 20 Feb 2024 | 1,032.49 | 1,032.49 | 1,032.49 | 1,032.49 | 974.86 | 100 |
| 16 Feb 2024 | 1,010.00 | 1,032.49 | 1,010.00 | 1,032.49 | 974.86 | 500 |
| 15 Feb 2024 | 1,010.43 | 1,010.43 | 1,010.01 | 1,010.01 | 953.64 | 300 |
| 14 Feb 2024 | 1,019.99 | 1,019.99 | 1,019.99 | 1,019.99 | 963.06 | 100 |
| 13 Feb 2024 | 1,018.00 | 1,018.00 | 1,016.00 | 1,016.00 | 959.29 | 500 |
| 12 Feb 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 953.63 | - |
| 09 Feb 2024 | 1,008.90 | 1,010.01 | 1,008.90 | 1,010.00 | 953.63 | 400 |
| 08 Feb 2024 | 1,020.01 | 1,020.01 | 1,020.01 | 1,020.01 | 963.08 | 200 |
| 07 Feb 2024 | 1,024.45 | 1,024.45 | 1,024.45 | 1,024.45 | 967.27 | - |
| 06 Feb 2024 | 1,024.45 | 1,024.45 | 1,024.45 | 1,024.45 | 967.27 | 200 |
| 05 Feb 2024 | 1,029.05 | 1,029.05 | 1,029.05 | 1,029.05 | 971.61 | 100 |
| 02 Feb 2024 | 1,026.01 | 1,026.01 | 1,026.00 | 1,026.00 | 968.73 | 200 |
| 01 Feb 2024 | 1,029.90 | 1,029.90 | 1,029.48 | 1,029.48 | 972.02 | 400 |
| 31 Jan 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 972.51 | - |
| 30 Jan 2024 | 1,032.61 | 1,049.00 | 1,021.00 | 1,030.00 | 972.51 | 1,100 |
| 29 Jan 2024 | 1,030.01 | 1,030.01 | 1,030.00 | 1,030.00 | 972.51 | 300 |
| 26 Jan 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 972.51 | 100 |
| 25 Jan 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 972.51 | - |
| 24 Jan 2024 | 1,035.00 | 1,040.98 | 1,030.00 | 1,030.00 | 972.51 | 1,400 |
| 23 Jan 2024 | 1,028.02 | 1,028.02 | 1,028.02 | 1,028.02 | 970.64 | - |
| 22 Jan 2024 | 1,028.02 | 1,028.02 | 1,028.02 | 1,028.02 | 970.64 | - |
| 19 Jan 2024 | 1,028.19 | 1,028.19 | 1,028.02 | 1,028.02 | 970.64 | 400 |
| 18 Jan 2024 | 1,032.00 | 1,032.00 | 1,030.00 | 1,030.00 | 972.51 | 400 |
| 17 Jan 2024 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 972.70 | - |
| 16 Jan 2024 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 972.70 | - |
| 15 Jan 2024 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 972.70 | 100 |
| 12 Jan 2024 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 972.70 | 100 |
| 11 Jan 2024 | 1,042.12 | 1,042.12 | 1,042.12 | 1,042.12 | 983.95 | - |
| 10 Jan 2024 | 1,042.12 | 1,042.12 | 1,042.12 | 1,042.12 | 983.95 | - |
| 09 Jan 2024 | 1,042.12 | 1,042.12 | 1,042.12 | 1,042.12 | 983.95 | - |
| 08 Jan 2024 | 1,042.12 | 1,042.12 | 1,042.12 | 1,042.12 | 983.95 | 200 |
| 05 Jan 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 987.62 | - |
| 04 Jan 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 987.62 | 200 |
| 03 Jan 2024 | 1,041.99 | 1,041.99 | 1,041.99 | 1,041.99 | 983.83 | 100 |
| 02 Jan 2024 | 1,048.22 | 1,048.22 | 1,048.22 | 1,048.22 | 989.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.