E-L Financial Corporation Limited (TSX:ELF)
Canada · Delayed Price · Currency is CAD 17.38
+0.03 (0.17%)
At close: Feb 2, 2026
E-L Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 17.35 | 17.49 | 17.22 | 17.38 | 17.38 | 0.17% | 91,097 |
| Jan 30, 2026 | 17.43 | 17.45 | 17.24 | 17.35 | 17.35 | 0.17% | 92,917 |
| Jan 29, 2026 | 17.45 | 17.70 | 17.30 | 17.32 | 17.32 | -0.74% | 65,055 |
| Jan 28, 2026 | 17.00 | 17.60 | 16.63 | 17.45 | 17.45 | -0.85% | 191,197 |
| Jan 27, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -1.12% | 34,193 |
| Jan 26, 2026 | 17.85 | 18.44 | 17.80 | 17.80 | 17.80 | -1.06% | 45,747 |
| Jan 23, 2026 | 18.97 | 18.97 | 17.83 | 17.99 | 17.99 | -0.22% | 70,083 |
| Jan 22, 2026 | 18.02 | 18.46 | 18.00 | 18.03 | 18.03 | 0.45% | 115,095 |
| Jan 21, 2026 | 18.00 | 18.07 | 17.79 | 17.95 | 17.95 | - | 96,241 |
| Jan 20, 2026 | 18.44 | 18.44 | 17.74 | 17.95 | 17.95 | -2.66% | 61,035 |
| Jan 19, 2026 | 18.28 | 18.58 | 18.12 | 18.44 | 18.44 | 1.82% | 35,975 |
| Jan 16, 2026 | 17.40 | 18.48 | 17.40 | 18.11 | 18.11 | 4.26% | 44,177 |
| Jan 15, 2026 | 17.10 | 17.37 | 17.10 | 17.37 | 17.37 | 1.64% | 51,403 |
| Jan 14, 2026 | 17.30 | 17.38 | 17.09 | 17.09 | 17.09 | -1.50% | 29,412 |
| Jan 13, 2026 | 17.20 | 17.38 | 17.15 | 17.35 | 17.35 | 1.17% | 21,049 |
| Jan 12, 2026 | 17.02 | 17.22 | 16.98 | 17.15 | 17.15 | 0.18% | 24,678 |
| Jan 9, 2026 | 16.73 | 17.15 | 16.66 | 17.12 | 17.12 | 3.13% | 41,324 |
| Jan 8, 2026 | 16.60 | 16.75 | 16.59 | 16.60 | 16.60 | -0.18% | 63,635 |
| Jan 7, 2026 | 16.54 | 16.75 | 16.47 | 16.63 | 16.63 | 0.60% | 72,468 |
| Jan 6, 2026 | 16.58 | 16.64 | 16.51 | 16.53 | 16.53 | -0.18% | 45,848 |
| Jan 5, 2026 | 16.59 | 16.78 | 16.55 | 16.56 | 16.56 | - | 38,336 |
| Jan 2, 2026 | 16.36 | 16.65 | 16.34 | 16.56 | 16.56 | 1.78% | 42,312 |
| Dec 31, 2025 | 16.62 | 16.62 | 16.16 | 16.27 | 16.27 | -2.11% | 217,221 |
| Dec 30, 2025 | 16.77 | 16.77 | 16.61 | 16.62 | 16.58 | -0.78% | 17,684 |
| Dec 29, 2025 | 16.90 | 17.07 | 16.75 | 16.75 | 16.71 | -0.77% | 21,934 |
| Dec 24, 2025 | 16.73 | 16.88 | 16.60 | 16.88 | 16.84 | 0.30% | 16,077 |
| Dec 23, 2025 | 16.92 | 16.92 | 16.58 | 16.83 | 16.79 | -0.18% | 54,790 |
| Dec 22, 2025 | 16.75 | 16.90 | 16.48 | 16.86 | 16.82 | 0.72% | 48,303 |
| Dec 19, 2025 | 16.67 | 16.92 | 16.58 | 16.74 | 16.70 | 0.42% | 86,539 |
| Dec 18, 2025 | 16.60 | 16.68 | 16.56 | 16.67 | 16.63 | 0.42% | 49,135 |
| Dec 17, 2025 | 16.75 | 16.75 | 16.54 | 16.60 | 16.56 | 0.06% | 65,493 |
| Dec 16, 2025 | 16.70 | 16.72 | 16.55 | 16.59 | 16.55 | -0.60% | 36,960 |
| Dec 15, 2025 | 16.59 | 16.74 | 16.55 | 16.69 | 16.65 | 0.42% | 46,537 |
| Dec 12, 2025 | 16.59 | 16.63 | 16.46 | 16.62 | 16.58 | 0.18% | 12,459 |
| Dec 11, 2025 | 16.63 | 16.69 | 16.50 | 16.59 | 16.55 | 0.18% | 24,264 |
| Dec 10, 2025 | 16.62 | 16.70 | 16.49 | 16.56 | 16.52 | 0.24% | 27,570 |
| Dec 9, 2025 | 16.78 | 16.78 | 16.49 | 16.52 | 16.48 | -1.37% | 23,024 |
| Dec 8, 2025 | 16.47 | 16.75 | 16.47 | 16.75 | 16.71 | 1.21% | 24,053 |
| Dec 5, 2025 | 16.47 | 16.55 | 16.40 | 16.55 | 16.51 | 0.30% | 51,909 |
| Dec 4, 2025 | 16.55 | 16.65 | 16.49 | 16.50 | 16.46 | -0.18% | 27,509 |
| Dec 3, 2025 | 16.65 | 16.72 | 16.48 | 16.53 | 16.49 | -0.54% | 22,278 |
| Dec 2, 2025 | 16.65 | 16.67 | 16.49 | 16.62 | 16.58 | -0.72% | 29,490 |
| Dec 1, 2025 | 17.00 | 17.00 | 16.62 | 16.74 | 16.70 | -0.42% | 13,220 |
| Nov 28, 2025 | 16.99 | 17.04 | 16.75 | 16.81 | 16.77 | -0.36% | 12,673 |
| Nov 27, 2025 | 16.99 | 17.00 | 16.70 | 16.87 | 16.83 | 0.36% | 8,281 |
| Nov 26, 2025 | 16.90 | 16.90 | 16.65 | 16.81 | 16.77 | -0.36% | 9,282 |
| Nov 25, 2025 | 16.68 | 16.98 | 16.65 | 16.87 | 16.83 | 1.32% | 39,103 |
| Nov 24, 2025 | 16.67 | 16.82 | 16.52 | 16.65 | 16.61 | -0.66% | 21,553 |
| Nov 21, 2025 | 16.50 | 16.76 | 16.38 | 16.76 | 16.72 | 1.64% | 39,545 |
| Nov 20, 2025 | 16.90 | 16.90 | 16.36 | 16.49 | 16.45 | -1.14% | 32,739 |