E-L Financial Corporation Limited (TSX:ELF)
Canada
· Delayed Price · Currency is CAD 1,598.00
-16.00 (-0.99%)
May 21, 2025, 4:00 PM EDT
E-L Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 1,587.27 | 1,598.00 | 1,587.00 | 1,598.00 | 1,598.00 | -0.99% | 619 |
| May 20, 2025 | 1,554.00 | 1,614.00 | 1,554.00 | 1,614.00 | 1,614.00 | 2.88% | 1,600 |
| May 16, 2025 | 1,509.74 | 1,568.88 | 1,509.74 | 1,568.88 | 1,568.88 | 1.29% | 1,200 |
| May 15, 2025 | 1,548.90 | 1,548.90 | 1,548.90 | 1,548.90 | 1,548.90 | 3.26% | 172 |
| May 14, 2025 | 1,470.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2.18% | 1,300 |
| May 13, 2025 | 1,445.00 | 1,467.99 | 1,445.00 | 1,467.99 | 1,467.99 | 3.02% | 300 |
| May 12, 2025 | 1,424.97 | 1,425.00 | 1,424.97 | 1,425.00 | 1,425.00 | 1.28% | 334 |
| May 9, 2025 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | - | 11 |
| May 8, 2025 | 1,406.99 | 1,407.00 | 1,406.99 | 1,407.00 | 1,407.00 | 1.59% | 500 |
| May 7, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - | - |
| May 6, 2025 | 1,400.00 | 1,400.00 | 1,375.01 | 1,385.00 | 1,385.00 | -1.07% | 902 |
| May 5, 2025 | 1,400.01 | 1,400.01 | 1,400.00 | 1,400.00 | 1,400.00 | - | 500 |
| May 2, 2025 | 1,399.99 | 1,400.00 | 1,399.99 | 1,400.00 | 1,400.00 | 1.82% | 600 |
| May 1, 2025 | 1,350.05 | 1,375.00 | 1,350.01 | 1,375.00 | 1,375.00 | 1.69% | 820 |
| Apr 30, 2025 | 1,352.20 | 1,352.20 | 1,352.20 | 1,352.20 | 1,352.20 | 0.16% | 325 |
| Apr 29, 2025 | 1,351.80 | 1,354.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.59% | 600 |
| Apr 28, 2025 | 1,342.07 | 1,342.07 | 1,342.07 | 1,342.07 | 1,342.07 | 1.67% | 200 |
| Apr 25, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | - |
| Apr 24, 2025 | 1,289.15 | 1,325.00 | 1,254.99 | 1,320.00 | 1,320.00 | 0.38% | 1,700 |
| Apr 23, 2025 | 1,310.00 | 1,315.00 | 1,309.99 | 1,315.00 | 1,315.00 | 3.07% | 1,213 |
| Apr 22, 2025 | 1,275.00 | 1,275.85 | 1,275.00 | 1,275.85 | 1,275.85 | 2.49% | 331 |
| Apr 21, 2025 | 1,328.30 | 1,328.30 | 1,244.89 | 1,244.89 | 1,244.89 | -3.87% | 432 |
| Apr 17, 2025 | 1,230.10 | 1,295.02 | 1,230.00 | 1,295.02 | 1,295.02 | 6.94% | 500 |
| Apr 16, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 0.92% | 200 |
| Apr 15, 2025 | 1,275.00 | 1,275.00 | 1,180.17 | 1,199.95 | 1,199.95 | -7.94% | 846 |
| Apr 14, 2025 | 1,304.00 | 1,304.00 | 1,303.48 | 1,303.48 | 1,303.48 | 10.72% | 400 |
| Apr 11, 2025 | 1,177.25 | 1,177.25 | 1,177.25 | 1,177.25 | 1,177.25 | - | - |
| Apr 10, 2025 | 1,225.01 | 1,225.01 | 1,177.25 | 1,177.25 | 1,177.25 | -6.20% | 2,208 |
| Apr 9, 2025 | 1,222.74 | 1,255.00 | 1,180.00 | 1,255.00 | 1,255.00 | 2.27% | 1,500 |
| Apr 8, 2025 | 1,228.79 | 1,228.79 | 1,227.20 | 1,227.20 | 1,227.20 | 1.25% | 300 |
| Apr 7, 2025 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | - | - |
| Apr 4, 2025 | 1,281.43 | 1,281.69 | 1,212.00 | 1,212.00 | 1,212.00 | -1.84% | 1,400 |
| Apr 3, 2025 | 1,200.00 | 1,234.75 | 1,200.00 | 1,234.75 | 1,234.75 | -4.65% | 704 |
| Apr 2, 2025 | 1,292.93 | 1,295.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.82% | 544 |
| Apr 1, 2025 | 1,275.00 | 1,305.72 | 1,275.00 | 1,305.72 | 1,305.72 | 2.57% | 329 |
| Mar 31, 2025 | 1,286.21 | 1,286.21 | 1,262.83 | 1,273.00 | 1,273.00 | -3.26% | 1,600 |
| Mar 28, 2025 | 1,336.21 | 1,346.95 | 1,315.94 | 1,315.94 | 1,312.19 | -2.38% | 2,108 |
| Mar 27, 2025 | 1,350.00 | 1,350.00 | 1,348.00 | 1,348.00 | 1,344.16 | 0.22% | 730 |
| Mar 26, 2025 | 1,346.59 | 1,346.59 | 1,345.00 | 1,345.00 | 1,341.17 | -2.06% | 500 |
| Mar 25, 2025 | 1,370.00 | 1,373.34 | 1,370.00 | 1,373.34 | 1,369.43 | 2.11% | 446 |
| Mar 24, 2025 | 1,349.99 | 1,349.99 | 1,345.00 | 1,345.00 | 1,341.17 | -2.32% | 714 |
| Mar 21, 2025 | 1,336.00 | 1,377.00 | 1,330.00 | 1,377.00 | 1,373.08 | 3.07% | 1,208 |
| Mar 20, 2025 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,332.19 | - | - |
| Mar 19, 2025 | 1,345.00 | 1,349.99 | 1,336.00 | 1,336.00 | 1,332.19 | -1.03% | 1,220 |
| Mar 18, 2025 | 1,340.00 | 1,349.99 | 1,324.91 | 1,349.97 | 1,346.12 | 1.50% | 1,136 |
| Mar 17, 2025 | 1,329.99 | 1,330.00 | 1,329.99 | 1,330.00 | 1,326.21 | 2.62% | 600 |
| Mar 14, 2025 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,292.31 | - | 906 |
| Mar 13, 2025 | 1,325.01 | 1,325.01 | 1,275.20 | 1,296.00 | 1,292.31 | -6.41% | 906 |
| Mar 12, 2025 | 1,384.74 | 1,384.74 | 1,384.74 | 1,384.74 | 1,380.79 | - | - |
| Mar 11, 2025 | 1,360.25 | 1,384.74 | 1,345.00 | 1,384.74 | 1,380.79 | 1.78% | 800 |