E-L Financial Corporation Limited (ELFIF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:52PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 822.23 | 822.23 | 819.25 | 819.34 | 819.34 | 54 |
| May 03, 2024 | 805.45 | 805.45 | 805.45 | 805.45 | 805.45 | - |
| May 02, 2024 | 805.45 | 805.45 | 805.45 | 805.45 | 805.45 | - |
| May 01, 2024 | 805.45 | 805.45 | 805.45 | 805.45 | 805.45 | - |
| Apr 30, 2024 | 805.45 | 805.45 | 805.45 | 805.45 | 805.45 | - |
| Apr 29, 2024 | 805.45 | 805.45 | 805.45 | 805.45 | 805.45 | 100 |
| Apr 26, 2024 | 800.87 | 800.87 | 800.62 | 800.62 | 800.62 | 100 |
| Apr 25, 2024 | 801.05 | 812.47 | 795.00 | 795.00 | 795.00 | 100 |
| Apr 24, 2024 | 799.95 | 801.50 | 799.95 | 801.50 | 801.50 | 100 |
| Apr 23, 2024 | 798.47 | 798.47 | 798.47 | 798.47 | 798.47 | - |
| Apr 22, 2024 | 798.47 | 798.47 | 798.47 | 798.47 | 798.47 | 100 |
| Apr 19, 2024 | 792.18 | 797.22 | 786.00 | 797.22 | 797.22 | 100 |
| Apr 18, 2024 | 781.39 | 781.39 | 781.39 | 781.39 | 781.39 | - |
| Apr 17, 2024 | 781.39 | 781.39 | 781.39 | 781.39 | 781.39 | - |
| Apr 16, 2024 | 781.39 | 781.39 | 781.39 | 781.39 | 781.39 | 100 |
| Apr 15, 2024 | 784.93 | 784.93 | 784.93 | 784.93 | 784.93 | 100 |
| Apr 12, 2024 | 780.05 | 780.05 | 780.05 | 780.05 | 780.05 | - |
| Apr 11, 2024 | 790.53 | 790.53 | 780.00 | 780.05 | 780.05 | 100 |
| Apr 10, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - |
| Apr 09, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - |
| Apr 08, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 100 |
| Apr 05, 2024 | 805.21 | 805.21 | 805.21 | 805.21 | 805.21 | - |
| Apr 04, 2024 | 799.92 | 806.71 | 799.92 | 805.21 | 805.21 | 100 |
| Apr 03, 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 100 |
| Apr 02, 2024 | 787.99 | 787.99 | 787.99 | 787.99 | 787.99 | - |
| Apr 01, 2024 | 780.13 | 787.99 | 780.13 | 787.99 | 787.99 | 100 |
| Mar 28, 2024 | 790.00 | 804.84 | 790.00 | 804.84 | 804.84 | 100 |
| Mar 27, 2024 | 787.04 | 787.04 | 787.04 | 787.04 | 787.04 | - |
| Mar 27, 2024 | 2.761 Dividend | |||||
| Mar 26, 2024 | 787.04 | 787.04 | 787.04 | 787.04 | 784.28 | - |
| Mar 25, 2024 | 787.04 | 787.04 | 787.04 | 787.04 | 784.28 | - |
| Mar 22, 2024 | 787.04 | 787.04 | 787.04 | 787.04 | 784.28 | - |
| Mar 21, 2024 | 780.00 | 787.04 | 780.00 | 787.04 | 784.28 | 100 |
| Mar 20, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 777.26 | 100 |
| Mar 19, 2024 | 776.00 | 776.00 | 776.00 | 776.00 | 773.28 | - |
| Mar 18, 2024 | 776.00 | 776.00 | 776.00 | 776.00 | 773.28 | - |
| Mar 15, 2024 | 770.00 | 777.77 | 770.00 | 776.00 | 773.28 | 400 |
| Mar 14, 2024 | 785.47 | 785.47 | 785.47 | 785.47 | 782.71 | - |
| Mar 13, 2024 | 785.47 | 785.47 | 785.47 | 785.47 | 782.71 | - |
| Mar 12, 2024 | 785.47 | 785.47 | 785.47 | 785.47 | 782.71 | 100 |
| Mar 11, 2024 | 785.14 | 785.14 | 785.14 | 785.14 | 782.39 | 100 |
| Mar 08, 2024 | 764.82 | 764.82 | 764.82 | 764.82 | 762.14 | - |
| Mar 07, 2024 | 764.82 | 764.82 | 764.82 | 764.82 | 762.14 | - |
| Mar 06, 2024 | 764.82 | 764.82 | 764.82 | 764.82 | 762.14 | - |
| Mar 05, 2024 | 764.82 | 764.82 | 764.82 | 764.82 | 762.14 | 100 |
| Mar 04, 2024 | 770.37 | 770.37 | 770.37 | 770.37 | 767.67 | - |
| Mar 01, 2024 | 773.25 | 773.25 | 773.25 | 773.25 | 770.54 | 100 |
| Feb 29, 2024 | 770.90 | 773.58 | 758.00 | 773.58 | 770.87 | 100 |
| Feb 28, 2024 | 780.78 | 780.78 | 762.44 | 762.45 | 759.78 | 100 |
| Feb 27, 2024 | 757.44 | 757.44 | 757.44 | 757.44 | 754.78 | - |
| Feb 26, 2024 | 757.44 | 757.44 | 757.44 | 757.44 | 754.78 | - |
| Feb 23, 2024 | 757.50 | 757.50 | 757.44 | 757.44 | 754.78 | 100 |
| Feb 22, 2024 | 754.86 | 754.86 | 754.86 | 754.86 | 752.21 | - |
| Feb 21, 2024 | 754.86 | 754.86 | 754.86 | 754.86 | 752.21 | 100 |
| Feb 20, 2024 | 768.00 | 768.00 | 751.00 | 751.00 | 748.37 | 100 |
| Feb 16, 2024 | 772.00 | 772.00 | 772.00 | 772.00 | 769.29 | 200 |
| Feb 15, 2024 | 762.86 | 762.86 | 762.86 | 762.86 | 760.18 | 100 |
| Feb 14, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 742.39 | - |
| Feb 13, 2024 | 755.00 | 755.00 | 745.00 | 745.00 | 742.39 | 900 |
| Feb 12, 2024 | 762.41 | 766.50 | 762.41 | 766.50 | 763.81 | 100 |
| Feb 09, 2024 | 752.00 | 765.34 | 750.00 | 765.34 | 762.66 | 100 |
| Feb 08, 2024 | 756.00 | 756.00 | 750.00 | 750.00 | 747.37 | 100 |
| Feb 07, 2024 | 763.35 | 763.35 | 763.35 | 763.35 | 760.67 | - |
| Feb 06, 2024 | 763.35 | 763.35 | 763.35 | 763.35 | 760.67 | 100 |
| Feb 05, 2024 | 766.00 | 766.00 | 766.00 | 766.00 | 763.31 | - |
| Feb 02, 2024 | 766.00 | 766.00 | 766.00 | 766.00 | 763.31 | - |
| Feb 01, 2024 | 766.00 | 766.00 | 766.00 | 766.00 | 763.31 | 100 |
| Jan 31, 2024 | 770.66 | 770.66 | 770.66 | 770.66 | 767.96 | - |
| Jan 30, 2024 | 770.66 | 770.66 | 770.66 | 770.66 | 767.96 | 100 |
| Jan 29, 2024 | 761.00 | 761.00 | 760.76 | 760.76 | 758.09 | 100 |
| Jan 26, 2024 | 768.88 | 770.00 | 768.88 | 770.00 | 767.30 | 100 |
| Jan 25, 2024 | 762.05 | 762.05 | 762.05 | 762.05 | 759.38 | - |
| Jan 24, 2024 | 778.00 | 778.00 | 762.05 | 762.05 | 759.38 | 100 |
| Jan 23, 2024 | 774.00 | 774.00 | 774.00 | 774.00 | 771.28 | - |
| Jan 22, 2024 | 774.00 | 774.00 | 774.00 | 774.00 | 771.28 | - |
| Jan 19, 2024 | 765.00 | 774.00 | 765.00 | 774.00 | 771.28 | 100 |
| Jan 18, 2024 | 769.00 | 769.00 | 767.15 | 767.15 | 764.46 | 100 |
| Jan 17, 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 774.27 | - |
| Jan 16, 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 774.27 | 100 |
| Jan 12, 2024 | 780.33 | 780.33 | 780.33 | 780.33 | 777.59 | 100 |
| Jan 11, 2024 | 770.19 | 770.19 | 770.19 | 770.19 | 767.49 | - |
| Jan 10, 2024 | 770.19 | 770.19 | 770.19 | 770.19 | 767.49 | - |
| Jan 09, 2024 | 770.19 | 770.19 | 770.19 | 770.19 | 767.49 | - |
| Jan 08, 2024 | 770.19 | 770.19 | 770.19 | 770.19 | 767.49 | 100 |
| Jan 05, 2024 | 778.01 | 778.01 | 778.01 | 778.01 | 775.28 | - |
| Jan 04, 2024 | 778.01 | 778.01 | 778.01 | 778.01 | 775.28 | 100 |
| Jan 03, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 777.26 | 100 |
| Jan 02, 2024 | 782.63 | 782.63 | 782.63 | 782.63 | 779.88 | 100 |
| Dec 29, 2023 | 794.00 | 794.00 | 794.00 | 794.00 | 791.21 | - |
| Dec 28, 2023 | 794.05 | 794.05 | 794.00 | 794.00 | 791.21 | 100 |
| Dec 28, 2023 | 2.84 Dividend | |||||
| Dec 27, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 774.43 | - |
| Dec 26, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 774.43 | 100 |
| Dec 22, 2023 | 777.82 | 777.82 | 777.82 | 777.82 | 772.27 | - |
| Dec 21, 2023 | 763.48 | 777.82 | 763.48 | 777.82 | 772.27 | 100 |
| Dec 20, 2023 | 754.13 | 754.13 | 754.13 | 754.13 | 748.75 | - |
| Dec 19, 2023 | 754.13 | 754.13 | 754.13 | 754.13 | 748.75 | - |
| Dec 18, 2023 | 751.06 | 754.24 | 751.06 | 754.13 | 748.75 | 900 |
| Dec 15, 2023 | 731.83 | 731.83 | 731.83 | 731.83 | 726.61 | - |
| Dec 14, 2023 | 731.83 | 731.83 | 731.83 | 731.83 | 726.61 | - |
| *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.