E-L Financial Corporation Limited (TSX:ELF)
Canada
· Delayed Price · Currency is CAD 15.80
-0.06 (-0.38%)
Jul 4, 2025, 3:59 PM EDT
E-L Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 4, 2025 | 15.87 | 15.87 | 15.70 | 15.72 | - | -0.88% | 3,870 |
| Jul 3, 2025 | 16.00 | 16.00 | 15.86 | 15.86 | 15.86 | -1.06% | 9,983 |
| Jul 2, 2025 | 16.03 | 16.13 | 15.84 | 16.03 | 16.03 | -0.74% | 22,539 |
| Jun 30, 2025 | 16.11 | 16.15 | 15.75 | 16.15 | 16.15 | 1.89% | 22,097 |
| Jun 27, 2025 | 15.83 | 15.85 | 15.72 | 15.85 | 15.81 | - | 8,748 |
| Jun 26, 2025 | 15.98 | 16.25 | 15.80 | 15.85 | 15.81 | -0.56% | 123,500 |
| Jun 25, 2025 | 15.83 | 15.94 | 15.77 | 15.94 | 15.90 | 0.57% | 12,282 |
| Jun 24, 2025 | 15.92 | 15.92 | 15.65 | 15.85 | 15.81 | -0.94% | 29,040 |
| Jun 23, 2025 | 15.97 | 16.00 | 15.81 | 16.00 | 15.96 | -0.19% | 3,918 |
| Jun 20, 2025 | 15.95 | 16.04 | 15.75 | 16.03 | 15.99 | 1.46% | 78,115 |
| Jun 19, 2025 | 15.68 | 15.85 | 15.65 | 15.80 | 15.76 | -0.44% | 17,503 |
| Jun 18, 2025 | 16.00 | 16.11 | 15.64 | 15.87 | 15.83 | -1.31% | 27,638 |
| Jun 17, 2025 | 16.20 | 16.43 | 15.86 | 16.08 | 16.04 | -0.80% | 12,348 |
| Jun 16, 2025 | 16.25 | 16.45 | 16.00 | 16.21 | 16.17 | 1.00% | 34,573 |
| Jun 13, 2025 | 15.89 | 16.20 | 15.70 | 16.05 | 16.01 | 1.20% | 54,881 |
| Jun 12, 2025 | 15.71 | 15.91 | 15.55 | 15.86 | 15.82 | 1.80% | 53,424 |
| Jun 11, 2025 | 16.07 | 16.07 | 15.57 | 15.58 | 15.54 | -1.27% | 37,189 |
| Jun 10, 2025 | 15.75 | 15.85 | 15.61 | 15.78 | 15.74 | -0.63% | 39,796 |
| Jun 9, 2025 | 16.49 | 16.49 | 15.71 | 15.88 | 15.84 | -2.87% | 60,619 |
| Jun 6, 2025 | 15.54 | 16.36 | 15.53 | 16.35 | 16.31 | 4.74% | 83,663 |
| Jun 5, 2025 | 15.96 | 16.00 | 15.61 | 15.61 | 15.57 | -2.19% | 60,686 |
| Jun 4, 2025 | 16.80 | 17.05 | 15.91 | 15.96 | 15.92 | -5.00% | 65,655 |
| Jun 3, 2025 | 17.89 | 17.90 | 16.80 | 16.80 | 16.76 | -6.56% | 43,400 |
| Jun 2, 2025 | 17.00 | 18.19 | 16.97 | 17.98 | 17.94 | 8.31% | 61,289 |
| May 30, 2025 | 16.48 | 16.60 | 16.48 | 16.60 | 16.56 | 0.73% | 61,200 |
| May 29, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.44 | 1.85% | 23,300 |
| May 28, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.14 | 1.12% | 13,600 |
| May 27, 2025 | 15.88 | 16.00 | 15.88 | 16.00 | 15.96 | 1.59% | 58,200 |
| May 26, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.71 | 0.32% | 10,400 |
| May 23, 2025 | 15.48 | 15.70 | 15.48 | 15.70 | 15.66 | 0.64% | 31,700 |
| May 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.56 | -2.38% | 21,100 |
| May 21, 2025 | 15.87 | 15.98 | 15.87 | 15.98 | 15.94 | -0.99% | 61,900 |
| May 20, 2025 | 15.54 | 16.14 | 15.54 | 16.14 | 16.10 | 2.87% | 159,800 |
| May 16, 2025 | 15.10 | 15.69 | 15.10 | 15.69 | 15.65 | 1.29% | 116,600 |
| May 15, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.45 | 3.26% | 17,200 |
| May 14, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 14.96 | 2.18% | 128,200 |
| May 13, 2025 | 14.45 | 14.68 | 14.45 | 14.68 | 14.64 | 3.02% | 25,200 |
| May 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | 1.28% | 33,400 |
| May 8, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.03 | 1.59% | 49,000 |
| May 6, 2025 | 14.00 | 14.00 | 13.75 | 13.85 | 13.82 | -1.07% | 90,200 |
| May 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.97 | - | 47,200 |
| May 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.97 | 1.82% | 55,600 |
| May 1, 2025 | 13.50 | 13.75 | 13.50 | 13.75 | 13.72 | 1.69% | 82,000 |
| Apr 30, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.49 | 0.16% | 32,500 |
| Apr 29, 2025 | 13.52 | 13.54 | 13.50 | 13.50 | 13.47 | 0.59% | 59,500 |
| Apr 28, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.39 | 1.67% | 15,800 |
| Apr 24, 2025 | 12.89 | 13.25 | 12.55 | 13.20 | 13.17 | 0.38% | 170,000 |
| Apr 23, 2025 | 13.10 | 13.15 | 13.10 | 13.15 | 13.12 | 3.06% | 121,300 |
| Apr 22, 2025 | 12.75 | 12.76 | 12.75 | 12.76 | 12.73 | 2.49% | 33,100 |
| Apr 21, 2025 | 13.28 | 13.28 | 12.45 | 12.45 | 12.42 | -3.87% | 43,200 |