E-L Financial Corporation Limited (ELFIF)
OTCMKTS
· Delayed Price · Currency is USD
11.89
+0.39 (3.39%)
Jun 6, 2025, 11:38 AM EDT
E-L Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.48 | 11.70 | 11.48 | 11.70 | - | 1.73% | 25 |
| Jun 5, 2025 | 11.66 | 11.68 | 11.50 | 11.50 | 11.50 | -2.71% | 1,701 |
| Jun 4, 2025 | 11.92 | 12.34 | 11.80 | 11.82 | 11.82 | -4.75% | 5,908 |
| Jun 3, 2025 | 13.01 | 13.25 | 11.60 | 12.41 | 12.41 | -6.27% | 23,169 |
| Jun 2, 2025 | 12.56 | 13.25 | 12.41 | 13.24 | 13.24 | 9.46% | 6,091 |
| May 30, 2025 | 11.90 | 12.11 | 11.90 | 12.10 | 12.10 | 2.32% | 25,800 |
| May 29, 2025 | 11.90 | 11.90 | 11.75 | 11.82 | 11.82 | 0.70% | 2,600 |
| May 28, 2025 | 11.60 | 11.74 | 11.50 | 11.74 | 11.74 | 2.09% | 12,300 |
| May 27, 2025 | 11.50 | 11.59 | 11.50 | 11.50 | 11.50 | 0.88% | 3,100 |
| May 23, 2025 | 11.26 | 11.40 | 11.14 | 11.40 | 11.40 | 0.53% | 18,700 |
| May 22, 2025 | 11.50 | 11.50 | 11.25 | 11.34 | 11.34 | -0.82% | 13,600 |
| May 21, 2025 | 11.55 | 11.70 | 11.43 | 11.43 | 11.43 | -0.99% | 2,600 |
| May 20, 2025 | 11.27 | 11.55 | 11.27 | 11.55 | 11.55 | 7.70% | 11,200 |
| May 19, 2025 | 11.22 | 11.22 | 9.01 | 10.72 | 10.72 | -4.46% | 11,000 |
| May 16, 2025 | 10.97 | 11.22 | 10.97 | 11.22 | 11.22 | 3.33% | 23,800 |
| May 15, 2025 | 10.73 | 10.90 | 10.72 | 10.86 | 10.86 | 2.45% | 4,700 |
| May 14, 2025 | 10.56 | 10.60 | 10.54 | 10.60 | 10.60 | 0.56% | 1,600 |
| May 13, 2025 | 10.35 | 10.54 | 10.35 | 10.54 | 10.54 | 2.34% | 6,900 |
| May 12, 2025 | 10.03 | 10.30 | 10.00 | 10.30 | 10.30 | 1.55% | 300 |
| May 9, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.75% | 100 |
| May 8, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| May 7, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| May 6, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.42% | 800 |
| May 5, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | -1.55% | 10,200 |
| May 2, 2025 | 10.06 | 10.27 | 10.06 | 10.27 | 10.27 | 5.30% | 300 |
| May 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Apr 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.53% | 1,000 |
| Apr 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.86% | 100 |
| Apr 28, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | - |
| Apr 25, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | - |
| Apr 24, 2025 | 9.49 | 9.49 | 9.43 | 9.43 | 9.43 | 1.35% | 3,700 |
| Apr 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.63% | 3,700 |
| Apr 22, 2025 | 9.31 | 9.31 | 9.09 | 9.16 | 9.16 | -1.33% | 8,300 |
| Apr 21, 2025 | 9.62 | 9.62 | 9.19 | 9.28 | 9.28 | 6.64% | 14,600 |
| Apr 17, 2025 | 8.85 | 9.30 | 8.70 | 8.70 | 8.70 | -6.85% | 24,900 |
| Apr 16, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Apr 15, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | 1,600 |
| Apr 14, 2025 | 9.15 | 9.34 | 9.15 | 9.34 | 9.34 | 4.63% | 5,600 |
| Apr 11, 2025 | 9.20 | 9.20 | 8.93 | 8.93 | 8.93 | 7.30% | 200 |
| Apr 10, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Apr 9, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.73% | 100 |
| Apr 8, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Apr 7, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Apr 4, 2025 | 8.55 | 8.55 | 8.26 | 8.26 | 8.26 | -6.03% | 31,800 |
| Apr 3, 2025 | 8.90 | 9.00 | 8.55 | 8.79 | 8.79 | -2.42% | 16,100 |
| Apr 2, 2025 | 9.36 | 9.36 | 9.01 | 9.01 | 9.01 | 1.72% | 1,100 |
| Apr 1, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Mar 31, 2025 | 8.96 | 9.09 | 8.86 | 8.86 | 8.86 | -5.21% | 13,800 |
| Mar 28, 2025 | 9.35 | 9.35 | 9.34 | 9.34 | 9.32 | -3.18% | 3,200 |
| Mar 27, 2025 | 9.38 | 9.65 | 9.38 | 9.65 | 9.62 | 2.38% | 2,000 |