E-L Financial Corporation Limited (TSX:ELF)
Canada · Delayed Price · Currency is CAD 14.59
-0.10 (-0.68%)
Aug 1, 2025, 4:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 15.27 | 15.28 | 15.06 | 15.23 | 15.23 | -0.39% | 61,310 |
| Jul 15, 2025 | 15.43 | 15.50 | 15.27 | 15.29 | 15.29 | -1.29% | 32,716 |
| Jul 14, 2025 | 15.51 | 15.68 | 15.28 | 15.49 | 15.49 | 0.32% | 35,643 |
| Jul 11, 2025 | 15.42 | 15.75 | 15.42 | 15.44 | 15.44 | -1.34% | 15,737 |
| Jul 10, 2025 | 15.62 | 15.65 | 15.31 | 15.65 | 15.65 | 0.97% | 33,963 |
| Jul 9, 2025 | 15.71 | 15.75 | 15.39 | 15.50 | 15.50 | -1.52% | 15,286 |
| Jul 8, 2025 | 15.70 | 15.80 | 15.63 | 15.74 | 15.74 | 0.19% | 38,024 |
| Jul 7, 2025 | 15.85 | 15.85 | 15.40 | 15.71 | 15.71 | -0.57% | 78,117 |
| Jul 4, 2025 | 15.87 | 15.89 | 15.70 | 15.80 | 15.80 | -0.38% | 24,393 |
| 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 |