E-L Financial Corporation Limited (TSX:ELF)
Canada
· Delayed Price · Currency is CAD 15.86
+0.28 (1.80%)
Jun 12, 2025, 4:00 PM EDT
E-L Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 15.71 | 15.91 | 15.55 | 15.86 | 15.86 | 1.80% | 53,424 |
| Jun 11, 2025 | 16.07 | 16.07 | 15.57 | 15.58 | 15.58 | -1.27% | 37,189 |
| Jun 10, 2025 | 15.75 | 15.85 | 15.61 | 15.78 | 15.78 | -0.63% | 39,796 |
| Jun 9, 2025 | 16.49 | 16.49 | 15.71 | 15.88 | 15.88 | -2.87% | 60,619 |
| Jun 6, 2025 | 15.54 | 16.36 | 15.53 | 16.35 | 16.35 | 4.74% | 83,663 |
| Jun 5, 2025 | 15.96 | 16.00 | 15.61 | 15.61 | 15.61 | -2.19% | 60,686 |
| Jun 4, 2025 | 16.80 | 17.05 | 15.91 | 15.96 | 15.96 | -5.00% | 65,655 |
| Jun 3, 2025 | 17.89 | 17.90 | 16.80 | 16.80 | 16.80 | -6.56% | 43,400 |
| Jun 2, 2025 | 17.00 | 18.19 | 16.97 | 17.98 | 17.98 | 8.31% | 61,289 |
| May 30, 2025 | 16.48 | 16.60 | 16.48 | 16.60 | 16.60 | 0.73% | 61,200 |
| May 29, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.85% | 23,300 |
| May 28, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.12% | 13,600 |
| May 27, 2025 | 15.88 | 16.00 | 15.88 | 16.00 | 16.00 | 1.59% | 58,200 |
| May 26, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.32% | 10,400 |
| May 23, 2025 | 15.48 | 15.70 | 15.48 | 15.70 | 15.70 | 0.64% | 31,700 |
| May 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.38% | 21,100 |
| May 21, 2025 | 15.87 | 15.98 | 15.87 | 15.98 | 15.98 | -0.99% | 61,900 |
| May 20, 2025 | 15.54 | 16.14 | 15.54 | 16.14 | 16.14 | 2.87% | 159,800 |
| May 16, 2025 | 15.10 | 15.69 | 15.10 | 15.69 | 15.69 | 1.29% | 116,600 |
| May 15, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 3.26% | 17,200 |
| May 14, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.18% | 128,200 |
| May 13, 2025 | 14.45 | 14.68 | 14.45 | 14.68 | 14.68 | 3.02% | 25,200 |
| May 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.28% | 33,400 |
| May 8, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.59% | 49,000 |
| May 6, 2025 | 14.00 | 14.00 | 13.75 | 13.85 | 13.85 | -1.07% | 90,200 |
| May 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 47,200 |
| May 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.82% | 55,600 |
| May 1, 2025 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | 1.69% | 82,000 |
| Apr 30, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.16% | 32,500 |
| Apr 29, 2025 | 13.52 | 13.54 | 13.50 | 13.50 | 13.50 | 0.59% | 59,500 |
| Apr 28, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.67% | 15,800 |
| Apr 24, 2025 | 12.89 | 13.25 | 12.55 | 13.20 | 13.20 | 0.38% | 170,000 |
| Apr 23, 2025 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | 3.06% | 121,300 |
| Apr 22, 2025 | 12.75 | 12.76 | 12.75 | 12.76 | 12.76 | 2.49% | 33,100 |
| Apr 21, 2025 | 13.28 | 13.28 | 12.45 | 12.45 | 12.45 | -3.87% | 43,200 |
| Apr 17, 2025 | 12.30 | 12.95 | 12.30 | 12.95 | 12.95 | 6.94% | 45,400 |
| Apr 16, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.92% | 18,300 |
| Apr 15, 2025 | 12.75 | 12.75 | 11.80 | 12.00 | 12.00 | -7.94% | 84,600 |
| Apr 14, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 10.72% | 37,300 |
| Apr 10, 2025 | 12.25 | 12.25 | 11.77 | 11.77 | 11.77 | -6.19% | 220,800 |
| Apr 9, 2025 | 12.23 | 12.55 | 11.80 | 12.55 | 12.55 | 2.27% | 145,600 |
| Apr 8, 2025 | 12.29 | 12.29 | 12.27 | 12.27 | 12.27 | 1.25% | 25,100 |
| Apr 4, 2025 | 12.81 | 12.82 | 12.12 | 12.12 | 12.12 | -1.85% | 139,700 |
| Apr 3, 2025 | 12.00 | 12.35 | 12.00 | 12.35 | 12.35 | -4.65% | 70,400 |
| Apr 2, 2025 | 12.93 | 12.95 | 12.90 | 12.95 | 12.95 | -0.82% | 54,400 |
| Apr 1, 2025 | 12.75 | 13.06 | 12.75 | 13.06 | 13.06 | 2.57% | 32,900 |
| Mar 31, 2025 | 12.86 | 12.86 | 12.63 | 12.73 | 12.73 | -3.26% | 158,200 |
| Mar 28, 2025 | 13.36 | 13.47 | 13.16 | 13.16 | 13.12 | -2.38% | 210,800 |
| Mar 27, 2025 | 13.50 | 13.50 | 13.48 | 13.48 | 13.44 | 0.22% | 73,000 |
| Mar 26, 2025 | 13.47 | 13.47 | 13.45 | 13.45 | 13.41 | -2.06% | 50,000 |