ELF.TO - E-L Financial Corporation Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019750.00750.00749.99749.99749.99220
Jun 24, 2019753.00753.00750.00750.00750.00600
Jun 21, 2019742.50753.00742.50753.00753.001,000
Jun 20, 2019765.01765.01744.02745.00745.001,500
Jun 19, 2019765.01765.01765.00765.00765.00200
Jun 18, 2019772.01772.01770.99770.99770.99500
Jun 17, 2019768.94778.38760.50772.38772.381,100
Jun 14, 2019759.99762.95755.00762.95762.951,000
Jun 13, 2019754.99759.40754.99756.99756.99800
Jun 12, 2019760.02765.00755.50755.50755.503,100
Jun 11, 2019779.06779.06765.00765.00765.001,100
Jun 10, 2019784.48785.00784.48785.00785.00700
Jun 07, 2019784.49784.49784.49784.49784.49200
Jun 06, 2019771.06771.06771.06771.06771.06-
Jun 05, 2019771.06771.06771.06771.06771.06100
Jun 04, 2019778.00778.00778.00778.00778.00-
Jun 03, 2019778.00778.00778.00778.00778.00200
May 31, 2019767.00767.00767.00767.00767.00200
May 30, 2019770.00778.94770.00778.94778.94300
May 29, 2019769.64769.64769.64769.64769.64100
May 28, 2019775.09775.09773.01773.01773.01400
May 27, 2019775.50775.50775.50775.50775.50-
May 24, 2019778.22778.22775.50775.50775.50700
May 23, 2019788.06790.00770.00770.00770.002,000
May 22, 2019794.04794.04794.04794.04794.04200
May 21, 2019792.08800.00792.08800.00800.00200
May 17, 2019795.00795.00795.00795.00795.00-
May 16, 2019796.01796.01795.00795.00795.00600
May 15, 2019796.00796.00796.00796.00796.00100
May 14, 2019792.99792.99792.70792.70792.70200
May 13, 2019787.72787.72787.72787.72787.72100
May 10, 2019790.45790.45789.99789.99789.99700
May 09, 2019796.83796.83796.83796.83796.83200
May 08, 2019786.20791.90785.00791.90791.901,000
May 07, 2019796.83796.83787.04787.04787.04400
May 06, 2019799.99800.00799.99800.00800.00300
May 03, 2019800.94800.94796.01796.50796.50400
May 02, 2019803.72803.72799.99801.04801.041,900
May 01, 2019800.01800.01800.00800.01800.01500
Apr 30, 2019805.00805.00805.00805.00805.00500
Apr 29, 2019805.00805.00805.00805.00805.00400
Apr 26, 2019809.00809.00803.00803.00803.001,500
Apr 25, 2019810.50810.50809.00809.00809.001,200
Apr 24, 2019819.99820.00819.99820.00820.00500
Apr 23, 2019815.00820.00814.99820.00820.002,400
Apr 22, 2019807.00807.00807.00807.00807.00-
Apr 18, 2019807.00807.00807.00807.00807.00200
Apr 17, 2019805.00805.00805.00805.00805.00-
Apr 16, 2019805.00805.00805.00805.00805.00-
Apr 15, 2019807.01807.99804.00805.00805.003,100
Apr 12, 2019807.48807.48806.99806.99806.99700
Apr 11, 2019805.00805.00805.00805.00805.00200
Apr 10, 2019805.99806.00805.00805.00805.00500
Apr 09, 2019804.99805.00804.99805.00805.00400
Apr 08, 2019800.03805.00800.01805.00805.00600
Apr 05, 2019800.00805.00800.00805.00805.00600
Apr 04, 2019800.00800.00764.43795.00795.001,300
Apr 03, 2019805.00805.00799.99799.99799.99800
Apr 02, 2019800.09800.09800.02800.02800.02300
Apr 01, 2019808.00808.00803.26803.26803.26300
Mar 29, 2019802.50805.89801.55805.89805.891,200
Mar 28, 2019813.90814.00809.26809.26809.261,000
Mar 28, 20191.25 Dividend
Mar 27, 2019803.00808.96803.00808.96807.71200
Mar 26, 2019812.99813.00803.00803.00801.76400
Mar 25, 2019800.01808.99800.00800.00798.76400
Mar 22, 2019804.23804.23804.23804.23802.99-
Mar 21, 2019810.00811.00804.23804.23802.992,700
Mar 20, 2019812.00812.00810.00810.00808.75400
Mar 19, 2019812.00813.49812.00813.49812.23500
Mar 18, 2019812.00814.99805.00805.00803.761,500
Mar 15, 2019812.00812.00812.00812.00810.75100
Mar 14, 2019812.00812.00812.00812.00810.75-
Mar 13, 2019812.00812.00812.00812.00810.75300
Mar 12, 2019815.00820.00812.06812.06810.81900
Mar 11, 2019815.00815.00815.00815.00813.74-
Mar 08, 2019815.00815.00815.00815.00813.74-
Mar 07, 2019819.99819.99810.00815.00813.741,900
Mar 06, 2019821.99821.99821.99821.99820.72100
Mar 05, 2019824.00824.00821.42821.42820.15400
Mar 04, 2019821.00821.00821.00821.00819.73-
Mar 01, 2019810.50821.00810.50821.00819.73400
Feb 28, 2019815.01815.01815.01815.01813.75-
Feb 27, 2019815.01815.01815.01815.01813.75-
Feb 26, 2019824.88824.88815.01815.01813.75300
Feb 25, 2019818.33818.33818.33818.33817.07-
Feb 22, 2019818.33818.33818.33818.33817.07500
Feb 21, 2019815.00824.00815.00824.00822.73600
Feb 20, 2019805.00806.50805.00806.00804.75900
Feb 19, 2019804.00804.00804.00804.00802.76-
Feb 15, 2019804.00804.00804.00804.00802.76-
Feb 14, 2019804.00804.00804.00804.00802.76100
Feb 13, 2019804.00804.00804.00804.00802.76-
Feb 12, 2019804.00804.00804.00804.00802.76-
Feb 11, 2019804.00804.00804.00804.00802.76-
Feb 08, 2019804.00804.00804.00804.00802.76-
Feb 07, 2019804.00804.00804.00804.00802.76300
Feb 06, 2019799.00799.00799.00799.00797.77-
Feb 05, 2019800.49800.49798.50799.00797.77500
Feb 04, 2019795.99811.76795.99802.00800.761,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...