E-L Financial Corporation Limited (TSX:ELF)
Canada · Delayed Price · Currency is CAD 16.90
+0.19 (1.14%)
Nov 7, 2025, 4:00 PM EST
E-L Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.70 | 17.05 | 16.61 | 16.90 | 16.90 | 1.14% | 24,684 |
| Nov 6, 2025 | 16.84 | 17.10 | 16.68 | 16.71 | 16.71 | -0.83% | 25,166 |
| Nov 5, 2025 | 16.37 | 16.94 | 16.37 | 16.85 | 16.85 | 3.12% | 35,466 |
| Nov 4, 2025 | 16.21 | 16.41 | 16.11 | 16.34 | 16.34 | -0.61% | 18,686 |
| Nov 3, 2025 | 16.35 | 16.44 | 16.12 | 16.44 | 16.44 | 1.11% | 44,507 |
| Oct 31, 2025 | 16.38 | 16.38 | 16.19 | 16.26 | 16.26 | 0.18% | 30,618 |
| Oct 30, 2025 | 16.16 | 16.45 | 16.16 | 16.23 | 16.23 | 0.31% | 24,349 |
| Oct 29, 2025 | 16.50 | 16.50 | 16.18 | 16.18 | 16.18 | -1.52% | 24,349 |
| Oct 28, 2025 | 16.43 | 16.45 | 16.25 | 16.43 | 16.43 | 1.23% | 23,980 |
| Oct 27, 2025 | 16.23 | 16.40 | 16.12 | 16.23 | 16.23 | - | 10,598 |
| Oct 24, 2025 | 16.14 | 16.28 | 16.11 | 16.23 | 16.23 | 1.44% | 12,698 |
| Oct 23, 2025 | 16.13 | 16.13 | 15.74 | 16.00 | 16.00 | -1.23% | 87,541 |
| Oct 22, 2025 | 16.21 | 16.27 | 16.03 | 16.20 | 16.20 | -0.86% | 32,566 |
| Oct 21, 2025 | 16.22 | 16.50 | 16.21 | 16.34 | 16.34 | 0.80% | 21,847 |
| Oct 20, 2025 | 16.15 | 16.41 | 16.00 | 16.21 | 16.21 | 0.37% | 111,806 |
| 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 |