E-L Financial Corporation Limited (TSX:ELF)
Canada · Delayed Price · Currency is CAD 16.21
+0.06 (0.37%)
Oct 20, 2025, 4:00 PM EDT
E-L Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.22 | 16.30 | 16.08 | 16.15 | 16.15 | -0.37% | 31,629 |
| Oct 16, 2025 | 16.50 | 16.55 | 16.20 | 16.21 | 16.21 | -1.16% | 36,528 |
| Oct 15, 2025 | 16.50 | 16.64 | 16.37 | 16.40 | 16.40 | -0.55% | 20,533 |
| Oct 14, 2025 | 16.20 | 16.61 | 16.20 | 16.49 | 16.49 | 0.79% | 34,293 |
| Oct 10, 2025 | 16.64 | 16.65 | 16.13 | 16.36 | 16.36 | -1.86% | 38,599 |
| Oct 9, 2025 | 16.40 | 16.81 | 16.39 | 16.67 | 16.67 | 2.14% | 32,715 |
| Oct 8, 2025 | 16.51 | 16.53 | 16.20 | 16.32 | 16.32 | -0.55% | 24,915 |
| Oct 7, 2025 | 16.66 | 16.78 | 16.41 | 16.41 | 16.41 | -0.73% | 56,487 |
| Oct 6, 2025 | 16.15 | 16.73 | 16.13 | 16.53 | 16.53 | 2.10% | 26,945 |
| Oct 3, 2025 | 16.39 | 16.42 | 16.19 | 16.19 | 16.19 | 0.43% | 13,190 |
| Oct 2, 2025 | 16.42 | 16.42 | 16.12 | 16.12 | 16.12 | -0.12% | 8,309 |
| Oct 1, 2025 | 16.26 | 16.27 | 16.06 | 16.14 | 16.14 | -0.25% | 11,306 |
| Sep 30, 2025 | 16.22 | 16.37 | 16.00 | 16.18 | 16.18 | -0.86% | 24,028 |
| Sep 29, 2025 | 16.20 | 16.48 | 16.11 | 16.32 | 16.32 | -0.06% | 25,649 |
| Sep 26, 2025 | 16.09 | 16.63 | 16.09 | 16.33 | 16.29 | 0.86% | 16,739 |
| Sep 25, 2025 | 16.61 | 16.61 | 16.18 | 16.19 | 16.15 | -2.53% | 17,000 |
| Sep 24, 2025 | 16.82 | 16.90 | 16.61 | 16.61 | 16.57 | -1.42% | 14,575 |
| Sep 23, 2025 | 17.17 | 17.17 | 16.80 | 16.85 | 16.81 | -1.00% | 11,247 |
| Sep 22, 2025 | 17.00 | 17.34 | 16.92 | 17.02 | 16.98 | 0.06% | 14,616 |
| Sep 19, 2025 | 17.55 | 17.55 | 16.92 | 17.01 | 16.97 | -1.39% | 29,415 |
| Sep 18, 2025 | 16.67 | 17.43 | 16.67 | 17.25 | 17.21 | 4.42% | 41,177 |
| Sep 17, 2025 | 16.54 | 16.65 | 16.25 | 16.52 | 16.48 | 1.23% | 59,194 |
| Sep 16, 2025 | 16.43 | 16.56 | 16.26 | 16.32 | 16.28 | -0.37% | 27,232 |
| Sep 15, 2025 | 16.32 | 16.63 | 16.23 | 16.38 | 16.34 | 0.80% | 37,315 |
| Sep 12, 2025 | 16.37 | 16.65 | 16.15 | 16.25 | 16.21 | 0.06% | 38,835 |
| Sep 11, 2025 | 15.30 | 16.64 | 15.30 | 16.24 | 16.20 | 6.01% | 315,920 |
| Sep 10, 2025 | 15.44 | 15.44 | 15.30 | 15.32 | 15.28 | -0.33% | 17,255 |
| Sep 9, 2025 | 15.59 | 15.59 | 15.28 | 15.37 | 15.33 | 0.72% | 14,330 |
| Sep 8, 2025 | 15.61 | 15.61 | 15.22 | 15.26 | 15.22 | -1.61% | 46,089 |
| Sep 5, 2025 | 15.65 | 15.69 | 15.15 | 15.51 | 15.47 | -0.64% | 27,129 |
| Sep 4, 2025 | 15.66 | 15.66 | 15.57 | 15.61 | 15.57 | 0.06% | 63,844 |
| Sep 3, 2025 | 15.52 | 15.69 | 15.52 | 15.60 | 15.56 | 0.71% | 11,666 |
| Sep 2, 2025 | 15.51 | 15.66 | 15.41 | 15.49 | 15.45 | 0.26% | 31,955 |
| Aug 29, 2025 | 15.55 | 15.62 | 15.24 | 15.45 | 15.41 | -0.71% | 15,937 |
| Aug 28, 2025 | 15.35 | 15.57 | 15.25 | 15.56 | 15.52 | 1.97% | 28,482 |
| Aug 27, 2025 | 15.00 | 15.28 | 14.99 | 15.26 | 15.22 | 1.80% | 11,110 |
| Aug 26, 2025 | 15.00 | 15.08 | 14.85 | 14.99 | 14.95 | -0.20% | 37,669 |
| Aug 25, 2025 | 15.12 | 15.20 | 14.88 | 15.02 | 14.98 | -0.40% | 12,832 |
| Aug 22, 2025 | 15.04 | 15.21 | 14.85 | 15.08 | 15.04 | 0.73% | 35,336 |
| Aug 21, 2025 | 14.80 | 14.97 | 14.76 | 14.97 | 14.93 | 0.54% | 42,071 |
| Aug 20, 2025 | 14.90 | 15.00 | 14.74 | 14.89 | 14.85 | -0.53% | 25,963 |
| Aug 19, 2025 | 14.94 | 15.05 | 14.80 | 14.97 | 14.93 | 0.13% | 12,279 |
| Aug 18, 2025 | 14.57 | 14.95 | 14.56 | 14.95 | 14.91 | 2.05% | 62,357 |
| Aug 15, 2025 | 14.85 | 14.91 | 14.65 | 14.65 | 14.61 | - | 32,616 |
| Aug 14, 2025 | 14.58 | 14.78 | 14.57 | 14.65 | 14.61 | 0.21% | 14,490 |
| Aug 13, 2025 | 14.67 | 14.69 | 14.48 | 14.62 | 14.58 | 1.18% | 16,368 |
| Aug 12, 2025 | 14.36 | 14.53 | 14.31 | 14.45 | 14.42 | 0.56% | 61,254 |
| Aug 11, 2025 | 14.50 | 14.60 | 14.35 | 14.37 | 14.34 | -0.90% | 52,264 |
| Aug 8, 2025 | 14.76 | 14.78 | 14.37 | 14.50 | 14.46 | 0.14% | 42,827 |
| Aug 7, 2025 | 14.70 | 14.73 | 14.43 | 14.48 | 14.45 | -0.82% | 24,610 |