E-L Financial Corporation Limited (TSX:ELF)
Canada
· Delayed Price · Currency is CAD 1,315.94
-32.06 (-2.38%)
Mar 28, 2025, 4:00 PM EST
E-L Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1,336.21 | 1,346.95 | 1,315.94 | 1,315.94 | 1,315.94 | -2.38% | 2,108 |
| Mar 27, 2025 | 1,350.00 | 1,350.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.22% | 730 |
| Mar 26, 2025 | 1,346.59 | 1,346.59 | 1,345.00 | 1,345.00 | 1,345.00 | -2.06% | 500 |
| Mar 25, 2025 | 1,370.00 | 1,373.34 | 1,370.00 | 1,373.34 | 1,373.34 | 2.11% | 446 |
| Mar 24, 2025 | 1,349.99 | 1,349.99 | 1,345.00 | 1,345.00 | 1,345.00 | -2.32% | 714 |
| Mar 21, 2025 | 1,336.00 | 1,377.00 | 1,330.00 | 1,377.00 | 1,377.00 | 3.07% | 1,208 |
| Mar 20, 2025 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | - | - |
| Mar 19, 2025 | 1,345.00 | 1,349.99 | 1,336.00 | 1,336.00 | 1,336.00 | -1.03% | 1,220 |
| Mar 18, 2025 | 1,340.00 | 1,349.99 | 1,324.91 | 1,349.97 | 1,349.97 | 1.50% | 1,136 |
| Mar 17, 2025 | 1,329.99 | 1,330.00 | 1,329.99 | 1,330.00 | 1,330.00 | 2.62% | 600 |
| Mar 14, 2025 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | - | 906 |
| Mar 13, 2025 | 1,325.01 | 1,325.01 | 1,275.20 | 1,296.00 | 1,296.00 | -6.41% | 906 |
| Mar 12, 2025 | 1,384.74 | 1,384.74 | 1,384.74 | 1,384.74 | 1,384.74 | - | - |
| Mar 11, 2025 | 1,360.25 | 1,384.74 | 1,345.00 | 1,384.74 | 1,384.74 | 1.78% | 800 |
| Mar 10, 2025 | 1,425.25 | 1,425.25 | 1,360.51 | 1,360.51 | 1,360.51 | 0.04% | 1,000 |
| Mar 7, 2025 | 1,405.00 | 1,405.00 | 1,330.12 | 1,359.99 | 1,359.99 | 0.87% | 1,709 |
| Mar 6, 2025 | 1,348.25 | 1,348.25 | 1,348.25 | 1,348.25 | 1,348.25 | - | - |
| Mar 5, 2025 | 1,348.25 | 1,348.25 | 1,348.25 | 1,348.25 | 1,348.25 | - | - |
| Mar 4, 2025 | 1,430.50 | 1,430.50 | 1,348.25 | 1,348.25 | 1,348.25 | -6.39% | 1,000 |
| Mar 3, 2025 | 1,470.14 | 1,470.14 | 1,440.25 | 1,440.25 | 1,440.25 | -8.15% | 400 |
| Feb 28, 2025 | 1,567.99 | 1,567.99 | 1,567.99 | 1,567.99 | 1,417.99 | 0.84% | 200 |
| Feb 27, 2025 | 1,509.99 | 1,555.00 | 1,508.79 | 1,555.00 | 1,406.24 | 4.36% | 1,509 |
| Feb 26, 2025 | 1,490.00 | 1,490.00 | 1,489.99 | 1,490.00 | 1,347.46 | 0.14% | 500 |
| Feb 25, 2025 | 1,487.89 | 1,487.89 | 1,487.89 | 1,487.89 | 1,345.55 | - | - |
| Feb 24, 2025 | 1,464.00 | 1,487.89 | 1,464.00 | 1,487.89 | 1,345.55 | 3.25% | 224 |
| Feb 21, 2025 | 1,451.01 | 1,452.00 | 1,441.04 | 1,441.04 | 1,303.18 | -0.62% | 547 |
| Feb 20, 2025 | 1,455.01 | 1,455.01 | 1,450.00 | 1,450.00 | 1,311.29 | -2.03% | 1,027 |
| Feb 19, 2025 | 1,480.05 | 1,480.05 | 1,480.05 | 1,480.05 | 1,338.46 | - | - |
| Feb 18, 2025 | 1,496.16 | 1,496.16 | 1,480.05 | 1,480.05 | 1,338.46 | -1.46% | 300 |
| Feb 14, 2025 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,358.31 | - | - |
| Feb 13, 2025 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,358.31 | 0.13% | 200 |
| Feb 12, 2025 | 1,519.49 | 1,519.50 | 1,500.00 | 1,500.00 | 1,356.50 | -0.01% | 800 |
| Feb 11, 2025 | 1,500.21 | 1,500.21 | 1,500.20 | 1,500.20 | 1,356.69 | -0.01% | 300 |
| Feb 10, 2025 | 1,470.79 | 1,500.29 | 1,470.79 | 1,500.29 | 1,356.77 | 5.65% | 500 |
| Feb 7, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,284.16 | 1.88% | 147 |
| Feb 6, 2025 | 1,396.35 | 1,396.35 | 1,393.75 | 1,393.75 | 1,260.42 | -0.45% | 600 |
| Feb 5, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,266.07 | -1.41% | 247 |
| Feb 4, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,284.16 | -0.34% | 200 |
| Feb 3, 2025 | 1,424.90 | 1,424.90 | 1,424.90 | 1,424.90 | 1,288.59 | 1.72% | 200 |
| Jan 31, 2025 | 1,420.00 | 1,429.63 | 1,400.33 | 1,400.75 | 1,266.75 | -1.34% | 1,000 |
| Jan 30, 2025 | 1,419.77 | 1,419.77 | 1,419.77 | 1,419.77 | 1,283.95 | 1.16% | 233 |
| Jan 29, 2025 | 1,414.52 | 1,446.68 | 1,403.53 | 1,403.53 | 1,269.26 | -2.34% | 1,044 |
| Jan 28, 2025 | 1,437.20 | 1,437.20 | 1,437.20 | 1,437.20 | 1,299.71 | -3.87% | 300 |
| Jan 27, 2025 | 1,525.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,351.98 | -1.97% | 300 |
| Jan 24, 2025 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,379.11 | -1.15% | 331 |
| Jan 23, 2025 | 1,510.00 | 1,542.79 | 1,510.00 | 1,542.79 | 1,395.20 | 2.17% | 632 |
| Jan 22, 2025 | 1,540.01 | 1,540.01 | 1,510.00 | 1,510.00 | 1,365.55 | -2.71% | 600 |
| Jan 21, 2025 | 1,432.79 | 1,552.06 | 1,432.79 | 1,552.05 | 1,403.57 | 11.26% | 1,226 |
| Jan 20, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,261.55 | - | - |
| Jan 17, 2025 | 1,394.99 | 1,395.00 | 1,394.99 | 1,395.00 | 1,261.55 | 1.45% | 400 |