E-L Financial Corporation Limited (TSX:ELF)
Canada · Delayed Price · Currency is CAD 16.53
-0.09 (-0.54%)
At close: Dec 3, 2025
E-L Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 16.65 | 16.72 | 16.48 | 16.53 | 16.53 | -0.54% | 22,278 |
| Dec 2, 2025 | 16.65 | 16.67 | 16.49 | 16.62 | 16.62 | -0.72% | 29,490 |
| Dec 1, 2025 | 17.00 | 17.00 | 16.62 | 16.74 | 16.74 | -0.42% | 13,220 |
| Nov 28, 2025 | 16.99 | 17.04 | 16.75 | 16.81 | 16.81 | -0.36% | 12,673 |
| Nov 27, 2025 | 16.99 | 17.00 | 16.70 | 16.87 | 16.87 | 0.36% | 8,281 |
| Nov 26, 2025 | 16.90 | 16.90 | 16.65 | 16.81 | 16.81 | -0.36% | 9,282 |
| Nov 25, 2025 | 16.68 | 16.98 | 16.65 | 16.87 | 16.87 | 1.32% | 39,103 |
| Nov 24, 2025 | 16.67 | 16.82 | 16.52 | 16.65 | 16.65 | -0.66% | 21,553 |
| Nov 21, 2025 | 16.50 | 16.76 | 16.38 | 16.76 | 16.76 | 1.64% | 39,545 |
| Nov 20, 2025 | 16.90 | 16.90 | 16.36 | 16.49 | 16.49 | -1.14% | 32,739 |
| Nov 19, 2025 | 16.55 | 16.68 | 16.52 | 16.68 | 16.68 | 0.91% | 13,183 |
| Nov 18, 2025 | 17.00 | 17.00 | 16.53 | 16.53 | 16.53 | -2.19% | 22,020 |
| Nov 17, 2025 | 17.05 | 17.05 | 16.75 | 16.90 | 16.90 | -0.82% | 17,066 |
| Nov 14, 2025 | 16.99 | 17.06 | 16.75 | 17.04 | 17.04 | 0.71% | 13,696 |
| Nov 13, 2025 | 16.84 | 16.99 | 16.70 | 16.92 | 16.92 | 0.42% | 24,572 |
| Nov 12, 2025 | 16.92 | 17.31 | 16.79 | 16.85 | 16.85 | 0.60% | 15,456 |
| Nov 11, 2025 | 16.93 | 17.01 | 16.75 | 16.75 | 16.75 | -0.89% | 11,230 |
| Nov 10, 2025 | 16.99 | 17.05 | 16.90 | 16.90 | 16.90 | - | 25,147 |
| 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 |