E-L Financial Corporation Limited (TSX:ELF)
Canada · Delayed Price · Currency is CAD 16.33
+0.14 (0.86%)
Sep 26, 2025, 4:00 PM EDT
E-L Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.09 | 16.63 | 16.09 | 16.33 | 16.33 | 0.86% | 16,739 |
| Sep 25, 2025 | 16.61 | 16.61 | 16.18 | 16.19 | 16.19 | -2.53% | 17,000 |
| Sep 24, 2025 | 16.82 | 16.90 | 16.61 | 16.61 | 16.61 | -1.42% | 14,575 |
| Sep 23, 2025 | 17.17 | 17.17 | 16.80 | 16.85 | 16.85 | -1.00% | 11,247 |
| Sep 22, 2025 | 17.00 | 17.34 | 16.92 | 17.02 | 17.02 | 0.06% | 14,616 |
| Sep 19, 2025 | 17.55 | 17.55 | 16.92 | 17.01 | 17.01 | -1.39% | 29,415 |
| Sep 18, 2025 | 16.67 | 17.43 | 16.67 | 17.25 | 17.25 | 4.42% | 41,177 |
| Sep 17, 2025 | 16.54 | 16.65 | 16.25 | 16.52 | 16.52 | 1.23% | 59,194 |
| Sep 16, 2025 | 16.43 | 16.56 | 16.26 | 16.32 | 16.32 | -0.37% | 27,232 |
| Sep 15, 2025 | 16.32 | 16.63 | 16.23 | 16.38 | 16.38 | 0.80% | 37,315 |
| Sep 12, 2025 | 16.37 | 16.65 | 16.15 | 16.25 | 16.25 | 0.06% | 38,835 |
| Sep 11, 2025 | 15.30 | 16.64 | 15.30 | 16.24 | 16.24 | 6.01% | 315,920 |
| Sep 10, 2025 | 15.44 | 15.44 | 15.30 | 15.32 | 15.32 | -0.33% | 17,255 |
| Sep 9, 2025 | 15.59 | 15.59 | 15.28 | 15.37 | 15.37 | 0.72% | 14,330 |
| Sep 8, 2025 | 15.61 | 15.61 | 15.22 | 15.26 | 15.26 | -1.61% | 46,089 |
| Sep 5, 2025 | 15.65 | 15.69 | 15.15 | 15.51 | 15.51 | -0.64% | 27,129 |
| Sep 4, 2025 | 15.66 | 15.66 | 15.57 | 15.61 | 15.61 | 0.06% | 63,844 |
| Sep 3, 2025 | 15.52 | 15.69 | 15.52 | 15.60 | 15.60 | 0.71% | 11,666 |
| Sep 2, 2025 | 15.51 | 15.66 | 15.41 | 15.49 | 15.49 | 0.26% | 31,955 |
| Aug 29, 2025 | 15.55 | 15.62 | 15.24 | 15.45 | 15.45 | -0.71% | 15,937 |
| Aug 28, 2025 | 15.35 | 15.57 | 15.25 | 15.56 | 15.56 | 1.97% | 28,482 |
| Aug 27, 2025 | 15.00 | 15.28 | 14.99 | 15.26 | 15.26 | 1.80% | 11,110 |
| Aug 26, 2025 | 15.00 | 15.08 | 14.85 | 14.99 | 14.99 | -0.20% | 37,669 |
| Aug 25, 2025 | 15.12 | 15.20 | 14.88 | 15.02 | 15.02 | -0.40% | 12,832 |
| Aug 22, 2025 | 15.04 | 15.21 | 14.85 | 15.08 | 15.08 | 0.73% | 35,336 |
| Aug 21, 2025 | 14.80 | 14.97 | 14.76 | 14.97 | 14.97 | 0.54% | 42,071 |
| Aug 20, 2025 | 14.90 | 15.00 | 14.74 | 14.89 | 14.89 | -0.53% | 25,963 |
| Aug 19, 2025 | 14.94 | 15.05 | 14.80 | 14.97 | 14.97 | 0.13% | 12,279 |
| Aug 18, 2025 | 14.57 | 14.95 | 14.56 | 14.95 | 14.95 | 2.05% | 62,357 |
| Aug 15, 2025 | 14.85 | 14.91 | 14.65 | 14.65 | 14.65 | - | 32,616 |
| Aug 14, 2025 | 14.58 | 14.78 | 14.57 | 14.65 | 14.65 | 0.21% | 14,490 |
| Aug 13, 2025 | 14.67 | 14.69 | 14.48 | 14.62 | 14.62 | 1.18% | 16,368 |
| Aug 12, 2025 | 14.36 | 14.53 | 14.31 | 14.45 | 14.45 | 0.56% | 61,254 |
| Aug 11, 2025 | 14.50 | 14.60 | 14.35 | 14.37 | 14.37 | -0.90% | 52,264 |
| Aug 8, 2025 | 14.76 | 14.78 | 14.37 | 14.50 | 14.50 | 0.14% | 42,827 |
| Aug 7, 2025 | 14.70 | 14.73 | 14.43 | 14.48 | 14.48 | -0.82% | 24,610 |
| Aug 6, 2025 | 14.59 | 14.66 | 14.42 | 14.60 | 14.60 | 0.14% | 90,377 |
| Aug 5, 2025 | 14.50 | 14.60 | 14.46 | 14.58 | 14.58 | -0.07% | 34,478 |
| Aug 1, 2025 | 14.61 | 14.64 | 14.51 | 14.59 | 14.59 | -0.68% | 25,175 |
| Jul 31, 2025 | 14.79 | 14.79 | 14.60 | 14.69 | 14.69 | -0.54% | 30,764 |
| Jul 30, 2025 | 14.75 | 14.81 | 14.57 | 14.77 | 14.77 | -0.14% | 35,906 |
| Jul 29, 2025 | 14.90 | 14.90 | 14.67 | 14.79 | 14.79 | -0.54% | 35,683 |
| Jul 28, 2025 | 14.83 | 14.87 | 14.70 | 14.87 | 14.87 | -0.20% | 28,161 |
| Jul 25, 2025 | 14.97 | 15.00 | 14.75 | 14.90 | 14.90 | -0.67% | 67,629 |
| Jul 24, 2025 | 14.96 | 15.12 | 14.81 | 15.00 | 15.00 | 0.27% | 61,042 |
| Jul 23, 2025 | 15.01 | 15.02 | 14.87 | 14.96 | 14.96 | 0.54% | 54,821 |
| Jul 22, 2025 | 14.93 | 15.04 | 14.67 | 14.88 | 14.88 | -0.13% | 74,289 |
| Jul 21, 2025 | 15.42 | 15.42 | 14.87 | 14.90 | 14.90 | -3.25% | 70,810 |
| Jul 18, 2025 | 15.48 | 15.49 | 15.21 | 15.40 | 15.40 | -0.39% | 16,513 |
| Jul 17, 2025 | 15.21 | 15.46 | 15.10 | 15.46 | 15.46 | 1.51% | 22,894 |