E-L Financial Corporation Limited (TSX:ELF)
Canada · Delayed Price · Currency is CAD 15.51
-0.10 (-0.64%)
Sep 5, 2025, 4:00 PM EDT
E-L Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.65 | 15.69 | 15.15 | 15.51 | 15.51 | -0.64% | 27,129 |
| Sep 4, 2025 | 15.66 | 15.66 | 15.57 | 15.61 | 15.61 | 0.06% | 63,844 |
| Sep 3, 2025 | 15.52 | 15.69 | 15.52 | 15.60 | 15.60 | 0.71% | 11,666 |
| Sep 2, 2025 | 15.51 | 15.66 | 15.41 | 15.49 | 15.49 | 0.26% | 31,955 |
| Aug 29, 2025 | 15.55 | 15.62 | 15.24 | 15.45 | 15.45 | -0.71% | 15,937 |
| Aug 28, 2025 | 15.35 | 15.57 | 15.25 | 15.56 | 15.56 | 1.97% | 28,482 |
| Aug 27, 2025 | 15.00 | 15.28 | 14.99 | 15.26 | 15.26 | 1.80% | 11,110 |
| Aug 26, 2025 | 15.00 | 15.08 | 14.85 | 14.99 | 14.99 | -0.20% | 37,669 |
| Aug 25, 2025 | 15.12 | 15.20 | 14.88 | 15.02 | 15.02 | -0.40% | 12,832 |
| Aug 22, 2025 | 15.04 | 15.21 | 14.85 | 15.08 | 15.08 | 0.73% | 35,336 |
| Aug 21, 2025 | 14.80 | 14.97 | 14.76 | 14.97 | 14.97 | 0.54% | 42,071 |
| Aug 20, 2025 | 14.90 | 15.00 | 14.74 | 14.89 | 14.89 | -0.53% | 25,963 |
| Aug 19, 2025 | 14.94 | 15.05 | 14.80 | 14.97 | 14.97 | 0.13% | 12,279 |
| Aug 18, 2025 | 14.57 | 14.95 | 14.56 | 14.95 | 14.95 | 2.05% | 62,357 |
| Aug 15, 2025 | 14.85 | 14.91 | 14.65 | 14.65 | 14.65 | - | 32,616 |
| Aug 14, 2025 | 14.58 | 14.78 | 14.57 | 14.65 | 14.65 | 0.21% | 14,490 |
| Aug 13, 2025 | 14.67 | 14.69 | 14.48 | 14.62 | 14.62 | 1.18% | 16,368 |
| Aug 12, 2025 | 14.36 | 14.53 | 14.31 | 14.45 | 14.45 | 0.56% | 61,254 |
| Aug 11, 2025 | 14.50 | 14.60 | 14.35 | 14.37 | 14.37 | -0.90% | 52,264 |
| Aug 8, 2025 | 14.76 | 14.78 | 14.37 | 14.50 | 14.50 | 0.14% | 42,827 |
| Aug 7, 2025 | 14.70 | 14.73 | 14.43 | 14.48 | 14.48 | -0.82% | 24,610 |
| Aug 6, 2025 | 14.59 | 14.66 | 14.42 | 14.60 | 14.60 | 0.14% | 90,377 |
| Aug 5, 2025 | 14.50 | 14.60 | 14.46 | 14.58 | 14.58 | -0.07% | 34,478 |
| Aug 1, 2025 | 14.61 | 14.64 | 14.51 | 14.59 | 14.59 | -0.68% | 25,175 |
| Jul 31, 2025 | 14.79 | 14.79 | 14.60 | 14.69 | 14.69 | -0.54% | 30,764 |
| Jul 30, 2025 | 14.75 | 14.81 | 14.57 | 14.77 | 14.77 | -0.14% | 35,906 |
| Jul 29, 2025 | 14.90 | 14.90 | 14.67 | 14.79 | 14.79 | -0.54% | 35,683 |
| Jul 28, 2025 | 14.83 | 14.87 | 14.70 | 14.87 | 14.87 | -0.20% | 28,161 |
| Jul 25, 2025 | 14.97 | 15.00 | 14.75 | 14.90 | 14.90 | -0.67% | 67,629 |
| Jul 24, 2025 | 14.96 | 15.12 | 14.81 | 15.00 | 15.00 | 0.27% | 61,042 |
| Jul 23, 2025 | 15.01 | 15.02 | 14.87 | 14.96 | 14.96 | 0.54% | 54,821 |
| Jul 22, 2025 | 14.93 | 15.04 | 14.67 | 14.88 | 14.88 | -0.13% | 74,289 |
| Jul 21, 2025 | 15.42 | 15.42 | 14.87 | 14.90 | 14.90 | -3.25% | 70,810 |
| Jul 18, 2025 | 15.48 | 15.49 | 15.21 | 15.40 | 15.40 | -0.39% | 16,513 |
| Jul 17, 2025 | 15.21 | 15.46 | 15.10 | 15.46 | 15.46 | 1.51% | 22,894 |
| Jul 16, 2025 | 15.27 | 15.28 | 15.06 | 15.23 | 15.23 | -0.39% | 61,310 |
| Jul 15, 2025 | 15.43 | 15.50 | 15.27 | 15.29 | 15.29 | -1.29% | 32,716 |
| Jul 14, 2025 | 15.51 | 15.68 | 15.28 | 15.49 | 15.49 | 0.32% | 35,643 |
| Jul 11, 2025 | 15.42 | 15.75 | 15.42 | 15.44 | 15.44 | -1.34% | 15,737 |
| Jul 10, 2025 | 15.62 | 15.65 | 15.31 | 15.65 | 15.65 | 0.97% | 33,963 |
| Jul 9, 2025 | 15.71 | 15.75 | 15.39 | 15.50 | 15.50 | -1.52% | 15,286 |
| Jul 8, 2025 | 15.70 | 15.80 | 15.63 | 15.74 | 15.74 | 0.19% | 38,024 |
| Jul 7, 2025 | 15.85 | 15.85 | 15.40 | 15.71 | 15.71 | -0.57% | 78,117 |
| Jul 4, 2025 | 15.87 | 15.89 | 15.70 | 15.80 | 15.80 | -0.38% | 24,393 |
| Jul 3, 2025 | 16.00 | 16.00 | 15.86 | 15.86 | 15.86 | -1.06% | 9,983 |
| Jul 2, 2025 | 16.03 | 16.13 | 15.84 | 16.03 | 16.03 | -0.74% | 22,539 |
| Jun 30, 2025 | 16.11 | 16.15 | 15.75 | 16.15 | 16.15 | 1.89% | 22,097 |
| Jun 27, 2025 | 15.83 | 15.85 | 15.72 | 15.85 | 15.81 | - | 8,748 |
| Jun 26, 2025 | 15.98 | 16.25 | 15.80 | 15.85 | 15.81 | -0.56% | 123,500 |
| Jun 25, 2025 | 15.83 | 15.94 | 15.77 | 15.94 | 15.90 | 0.57% | 12,282 |