E-L Financial Corporation Limited (ELF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:13PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,094.25 | 1,094.25 | 1,094.25 | 1,094.25 | 1,094.25 | 200 |
| Apr 25, 2024 | 1,098.06 | 1,098.06 | 1,055.00 | 1,073.90 | 1,073.90 | 600 |
| Apr 24, 2024 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 500 |
| Apr 23, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| Apr 22, 2024 | 1,099.99 | 1,100.00 | 1,099.99 | 1,100.00 | 1,100.00 | 300 |
| Apr 19, 2024 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | - |
| Apr 18, 2024 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | - |
| Apr 17, 2024 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | - |
| Apr 16, 2024 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | - |
| Apr 15, 2024 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | - |
| Apr 12, 2024 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 200 |
| Apr 11, 2024 | 1,081.11 | 1,081.11 | 1,081.11 | 1,081.11 | 1,081.11 | 100 |
| Apr 10, 2024 | 1,081.11 | 1,081.11 | 1,081.11 | 1,081.11 | 1,081.11 | 100 |
| Apr 09, 2024 | 1,104.99 | 1,104.99 | 1,104.99 | 1,104.99 | 1,104.99 | 100 |
| Apr 08, 2024 | 1,079.01 | 1,079.01 | 1,079.01 | 1,079.01 | 1,079.01 | - |
| Apr 05, 2024 | 1,079.01 | 1,079.01 | 1,079.01 | 1,079.01 | 1,079.01 | 300 |
| Apr 04, 2024 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 200 |
| Apr 03, 2024 | 1,088.34 | 1,088.50 | 1,088.34 | 1,088.50 | 1,088.50 | 600 |
| Apr 02, 2024 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 100 |
| Apr 01, 2024 | 1,088.99 | 1,088.99 | 1,088.99 | 1,088.99 | 1,088.99 | 100 |
| Mar 28, 2024 | 1,088.99 | 1,088.99 | 1,088.99 | 1,088.99 | 1,088.99 | 200 |
| Mar 27, 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| Mar 27, 2024 | 3.75 Dividend | |||||
| Mar 26, 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,066.25 | - |
| Mar 25, 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,066.25 | - |
| Mar 22, 2024 | 1,064.89 | 1,070.84 | 1,064.89 | 1,070.00 | 1,066.25 | 300 |
| Mar 21, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,046.32 | 100 |
| Mar 20, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,046.32 | - |
| Mar 19, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,046.32 | - |
| Mar 18, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,046.32 | 100 |
| Mar 15, 2024 | 1,049.84 | 1,050.00 | 1,049.84 | 1,050.00 | 1,046.32 | 400 |
| Mar 14, 2024 | 1,043.65 | 1,043.65 | 1,043.00 | 1,043.00 | 1,039.34 | 300 |
| Mar 13, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,046.32 | - |
| Mar 12, 2024 | 1,056.26 | 1,056.26 | 1,050.00 | 1,050.00 | 1,046.32 | 300 |
| Mar 11, 2024 | 1,041.65 | 1,041.65 | 1,041.65 | 1,041.65 | 1,038.00 | 300 |
| Mar 08, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,046.32 | - |
| Mar 07, 2024 | 1,051.65 | 1,051.65 | 1,050.00 | 1,050.00 | 1,046.32 | 600 |
| Mar 06, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,046.32 | - |
| Mar 05, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,046.32 | - |
| Mar 04, 2024 | 1,049.84 | 1,050.00 | 1,049.84 | 1,050.00 | 1,046.32 | 300 |
| Mar 01, 2024 | 1,048.68 | 1,049.99 | 1,048.68 | 1,049.99 | 1,046.31 | 300 |
| Feb 29, 2024 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,031.37 | - |
| Feb 28, 2024 | 1,032.32 | 1,035.00 | 1,032.32 | 1,035.00 | 1,031.37 | 600 |
| Feb 27, 2024 | 1,030.00 | 1,048.23 | 1,030.00 | 1,048.23 | 1,044.56 | 700 |
| Feb 26, 2024 | 1,020.28 | 1,020.28 | 1,020.28 | 1,020.28 | 1,016.70 | 200 |
| Feb 23, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,016.43 | - |
| Feb 22, 2024 | 1,020.00 | 1,023.84 | 1,020.00 | 1,020.00 | 1,016.43 | 600 |
| Feb 21, 2024 | 1,021.00 | 1,027.57 | 1,021.00 | 1,027.57 | 1,023.97 | 600 |
| Feb 20, 2024 | 1,032.49 | 1,032.49 | 1,032.49 | 1,032.49 | 1,028.87 | 100 |
| Feb 16, 2024 | 1,010.00 | 1,032.49 | 1,010.00 | 1,032.49 | 1,028.87 | 500 |
| Feb 15, 2024 | 1,010.43 | 1,010.43 | 1,010.01 | 1,010.01 | 1,006.47 | 300 |
| Feb 14, 2024 | 1,019.99 | 1,019.99 | 1,019.99 | 1,019.99 | 1,016.42 | 100 |
| Feb 13, 2024 | 1,018.00 | 1,018.00 | 1,016.00 | 1,016.00 | 1,012.44 | 500 |
| Feb 12, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,006.46 | - |
| Feb 09, 2024 | 1,008.90 | 1,010.01 | 1,008.90 | 1,010.00 | 1,006.46 | 400 |
| Feb 08, 2024 | 1,020.01 | 1,020.01 | 1,020.01 | 1,020.01 | 1,016.44 | 200 |
| Feb 07, 2024 | 1,024.45 | 1,024.45 | 1,024.45 | 1,024.45 | 1,020.86 | - |
| Feb 06, 2024 | 1,024.45 | 1,024.45 | 1,024.45 | 1,024.45 | 1,020.86 | 200 |
| Feb 05, 2024 | 1,029.05 | 1,029.05 | 1,029.05 | 1,029.05 | 1,025.44 | 100 |
| Feb 02, 2024 | 1,026.01 | 1,026.01 | 1,026.00 | 1,026.00 | 1,022.40 | 200 |
| Feb 01, 2024 | 1,029.90 | 1,029.90 | 1,029.48 | 1,029.48 | 1,025.87 | 400 |
| Jan 31, 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,026.39 | - |
| Jan 30, 2024 | 1,032.61 | 1,049.00 | 1,021.00 | 1,030.00 | 1,026.39 | 1,100 |
| Jan 29, 2024 | 1,030.01 | 1,030.01 | 1,030.00 | 1,030.00 | 1,026.39 | 300 |
| Jan 26, 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,026.39 | 100 |
| Jan 25, 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,026.39 | - |
| Jan 24, 2024 | 1,035.00 | 1,040.98 | 1,030.00 | 1,030.00 | 1,026.39 | 1,400 |
| Jan 23, 2024 | 1,028.02 | 1,028.02 | 1,028.02 | 1,028.02 | 1,024.42 | - |
| Jan 22, 2024 | 1,028.02 | 1,028.02 | 1,028.02 | 1,028.02 | 1,024.42 | - |
| Jan 19, 2024 | 1,028.19 | 1,028.19 | 1,028.02 | 1,028.02 | 1,024.42 | 400 |
| Jan 18, 2024 | 1,032.00 | 1,032.00 | 1,030.00 | 1,030.00 | 1,026.39 | 400 |
| Jan 17, 2024 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 1,026.59 | - |
| Jan 16, 2024 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 1,026.59 | - |
| Jan 15, 2024 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 1,026.59 | 100 |
| Jan 12, 2024 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 1,026.59 | 100 |
| Jan 11, 2024 | 1,042.12 | 1,042.12 | 1,042.12 | 1,042.12 | 1,038.47 | - |
| Jan 10, 2024 | 1,042.12 | 1,042.12 | 1,042.12 | 1,042.12 | 1,038.47 | - |
| Jan 09, 2024 | 1,042.12 | 1,042.12 | 1,042.12 | 1,042.12 | 1,038.47 | - |
| Jan 08, 2024 | 1,042.12 | 1,042.12 | 1,042.12 | 1,042.12 | 1,038.47 | 200 |
| Jan 05, 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,042.33 | - |
| Jan 04, 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,042.33 | 200 |
| Jan 03, 2024 | 1,041.99 | 1,041.99 | 1,041.99 | 1,041.99 | 1,038.34 | 100 |
| Jan 02, 2024 | 1,048.22 | 1,048.22 | 1,048.22 | 1,048.22 | 1,044.55 | - |
| Dec 29, 2023 | 1,048.22 | 1,048.22 | 1,048.22 | 1,048.22 | 1,044.55 | 100 |
| Dec 28, 2023 | 1,025.10 | 1,025.10 | 1,025.10 | 1,025.10 | 1,021.51 | 200 |
| Dec 28, 2023 | 3.75 Dividend | |||||
| Dec 27, 2023 | 1,046.99 | 1,046.99 | 1,046.99 | 1,046.99 | 1,039.58 | 400 |
| Dec 22, 2023 | 1,022.01 | 1,022.01 | 1,022.00 | 1,022.00 | 1,014.77 | 400 |
| Dec 21, 2023 | 1,032.01 | 1,032.01 | 1,032.01 | 1,032.01 | 1,024.71 | - |
| Dec 20, 2023 | 1,026.00 | 1,033.01 | 1,026.00 | 1,032.01 | 1,024.71 | 500 |
| Dec 19, 2023 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,001.86 | - |
| Dec 18, 2023 | 1,004.24 | 1,010.00 | 1,004.24 | 1,009.00 | 1,001.86 | 1,400 |
| Dec 15, 2023 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 997.89 | 100 |
| Dec 14, 2023 | 1,004.99 | 1,007.50 | 1,004.99 | 1,005.00 | 997.89 | 2,700 |
| Dec 13, 2023 | 994.98 | 998.99 | 992.02 | 998.99 | 991.92 | 1,600 |
| Dec 12, 2023 | 1,000.00 | 1,000.00 | 993.90 | 994.99 | 987.95 | 700 |
| Dec 11, 2023 | 1,010.00 | 1,010.00 | 991.65 | 1,005.00 | 997.89 | 600 |
| Dec 08, 2023 | 1,010.00 | 1,010.00 | 1,009.99 | 1,010.00 | 1,002.86 | 800 |
| Dec 07, 2023 | 1,011.01 | 1,011.01 | 1,011.01 | 1,011.01 | 1,003.86 | 300 |
| Dec 06, 2023 | 1,009.83 | 1,014.30 | 1,009.83 | 1,011.45 | 1,004.30 | 1,000 |
| *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.