E-L Financial Corp Ltd (ELF-PF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:31PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 20.08 | 20.09 | 20.01 | 20.08 | 20.08 | 1,200 |
| May 01, 2024 | 19.89 | 19.94 | 19.89 | 19.94 | 19.94 | 1,872 |
| Apr 30, 2024 | 19.82 | 19.82 | 19.75 | 19.75 | 19.75 | 700 |
| Apr 29, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| Apr 26, 2024 | 19.79 | 19.79 | 19.78 | 19.78 | 19.78 | 800 |
| Apr 25, 2024 | 19.81 | 19.81 | 19.76 | 19.80 | 19.80 | 1,200 |
| Apr 24, 2024 | 19.88 | 19.96 | 19.79 | 19.81 | 19.81 | 2,000 |
| Apr 23, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 135 |
| Apr 22, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Apr 19, 2024 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | 1,300 |
| Apr 18, 2024 | 19.87 | 20.03 | 19.75 | 19.75 | 19.75 | 3,800 |
| Apr 17, 2024 | 19.85 | 19.87 | 19.85 | 19.87 | 19.87 | 1,206 |
| Apr 16, 2024 | 19.79 | 19.79 | 19.70 | 19.70 | 19.70 | 2,145 |
| Apr 15, 2024 | 20.20 | 20.20 | 19.85 | 19.90 | 19.90 | 3,950 |
| Apr 12, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 100 |
| Apr 11, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1,500 |
| Apr 10, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 200 |
| Apr 09, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 100 |
| Apr 08, 2024 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | 500 |
| Apr 05, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 200 |
| Apr 04, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Apr 03, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Apr 02, 2024 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | 200 |
| Apr 01, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Mar 28, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 100 |
| Mar 27, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 508 |
| Mar 27, 2024 | 0.33125 Dividend | |||||
| Mar 26, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.09 | - |
| Mar 25, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.09 | 100 |
| Mar 22, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.27 | - |
| Mar 21, 2024 | 20.90 | 20.90 | 20.60 | 20.60 | 20.27 | 300 |
| Mar 20, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | 300 |
| Mar 19, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.41 | 500 |
| Mar 18, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.34 | - |
| Mar 15, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.34 | - |
| Mar 14, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.34 | - |
| Mar 13, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.34 | - |
| Mar 12, 2024 | 20.82 | 20.82 | 20.65 | 20.68 | 20.34 | 1,600 |
| Mar 11, 2024 | 20.60 | 20.60 | 20.59 | 20.59 | 20.26 | 2,100 |
| Mar 08, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.12 | 1,000 |
| Mar 07, 2024 | 20.60 | 20.65 | 20.50 | 20.50 | 20.17 | 800 |
| Mar 06, 2024 | 20.60 | 20.60 | 20.43 | 20.43 | 20.10 | 2,000 |
| Mar 05, 2024 | 20.50 | 20.60 | 20.45 | 20.60 | 20.27 | 3,851 |
| Mar 04, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.20 | - |
| Mar 01, 2024 | 20.50 | 20.53 | 20.50 | 20.53 | 20.20 | 300 |
| Feb 29, 2024 | 20.61 | 20.61 | 20.60 | 20.60 | 20.27 | 2,000 |
| Feb 28, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.22 | 320 |
| Feb 27, 2024 | 20.75 | 20.75 | 20.58 | 20.58 | 20.25 | 3,300 |
| Feb 26, 2024 | 20.71 | 20.71 | 20.69 | 20.69 | 20.35 | 1,400 |
| Feb 23, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.35 | 100 |
| Feb 22, 2024 | 20.25 | 20.46 | 20.25 | 20.44 | 20.11 | 800 |
| Feb 21, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.19 | 600 |
| Feb 20, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.27 | - |
| Feb 16, 2024 | 20.64 | 20.68 | 20.40 | 20.60 | 20.27 | 6,000 |
| Feb 15, 2024 | 20.49 | 20.52 | 20.49 | 20.50 | 20.17 | 1,600 |
| Feb 14, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.17 | - |
| Feb 13, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.17 | 800 |
| Feb 12, 2024 | 20.68 | 20.68 | 20.56 | 20.56 | 20.23 | 2,500 |
| Feb 09, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.27 | 255 |
| Feb 08, 2024 | 20.62 | 20.62 | 20.60 | 20.60 | 20.27 | 927 |
| Feb 07, 2024 | 20.71 | 20.82 | 20.70 | 20.82 | 20.48 | 3,700 |
| Feb 06, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.40 | - |
| Feb 05, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.40 | - |
| Feb 02, 2024 | 20.70 | 20.74 | 20.70 | 20.74 | 20.40 | 300 |
| Feb 01, 2024 | 20.68 | 20.70 | 20.68 | 20.70 | 20.36 | 2,000 |
| Jan 31, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.17 | - |
| Jan 30, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.17 | - |
| Jan 29, 2024 | 20.49 | 20.50 | 20.49 | 20.50 | 20.17 | 700 |
| Jan 26, 2024 | 20.56 | 20.56 | 20.26 | 20.26 | 19.93 | 817 |
| Jan 25, 2024 | 20.56 | 20.56 | 20.55 | 20.56 | 20.23 | 2,200 |
| Jan 24, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.22 | 2,100 |
| Jan 23, 2024 | 20.52 | 20.55 | 20.52 | 20.55 | 20.22 | 600 |
| Jan 22, 2024 | 20.40 | 20.49 | 20.40 | 20.43 | 20.10 | 4,500 |
| Jan 19, 2024 | 20.48 | 20.49 | 20.47 | 20.49 | 20.16 | 1,900 |
| Jan 18, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.97 | - |
| Jan 17, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.97 | - |
| Jan 16, 2024 | 20.35 | 20.35 | 20.20 | 20.30 | 19.97 | 7,038 |
| Jan 15, 2024 | 20.25 | 20.25 | 20.24 | 20.24 | 19.91 | 506 |
| Jan 12, 2024 | 20.32 | 20.32 | 20.30 | 20.30 | 19.97 | 400 |
| Jan 11, 2024 | 20.32 | 20.32 | 20.31 | 20.31 | 19.98 | 300 |
| Jan 10, 2024 | 20.39 | 20.39 | 20.30 | 20.30 | 19.97 | 600 |
| Jan 09, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.71 | - |
| Jan 08, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.71 | 100 |
| Jan 05, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.63 | - |
| Jan 04, 2024 | 19.79 | 19.95 | 19.79 | 19.95 | 19.63 | 600 |
| Jan 03, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.38 | - |
| Jan 02, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.38 | 1,200 |
| Dec 29, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.18 | 100 |
| Dec 28, 2023 | 19.36 | 19.39 | 19.35 | 19.36 | 19.05 | 2,825 |
| Dec 28, 2023 | 0.33125 Dividend | |||||
| Dec 27, 2023 | 19.45 | 19.52 | 19.45 | 19.51 | 18.87 | 1,900 |
| Dec 22, 2023 | 19.56 | 19.65 | 19.45 | 19.65 | 19.00 | 3,700 |
| Dec 21, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 18.83 | 1,200 |
| Dec 20, 2023 | 19.33 | 19.47 | 19.32 | 19.47 | 18.83 | 3,932 |
| Dec 19, 2023 | 19.45 | 19.45 | 19.35 | 19.35 | 18.71 | 2,450 |
| Dec 18, 2023 | 19.51 | 19.51 | 19.38 | 19.41 | 18.77 | 2,480 |
| Dec 15, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 18.78 | - |
| Dec 14, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 18.78 | 100 |
| Dec 13, 2023 | 19.50 | 19.50 | 19.45 | 19.45 | 18.81 | 800 |
| Dec 12, 2023 | 19.65 | 19.92 | 19.60 | 19.60 | 18.95 | 2,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.