E-L Financial Corporation Limited - ELF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.3	17.09	17.09	17.38	17.09	29,412
January 13, 2026	17.2	17.35	17.35	17.38	17.15	21,049
January 12, 2026	17.02	17.15	17.15	17.22	16.98	24,700
January 09, 2026	16.73	17.12	17.12	17.15	16.66	41,324
January 08, 2026	16.6	16.6	16.6	16.75	16.59	63,635
January 07, 2026	16.54	16.63	16.63	16.75	16.47	72,500
January 06, 2026	16.58	16.53	16.53	16.64	16.51	45,848
January 05, 2026	16.59	16.56	16.56	16.78	16.55	38,336
January 02, 2026	16.36	16.56	16.56	16.65	16.34	42,312
December 31, 2025	16.62	16.27	16.27	16.62	16.16	217,221
December 30, 2025	16.77	16.62	16.58	16.77	16.61	17,700
December 29, 2025	16.9	16.75	16.75	17.07	16.75	21,281
December 23, 2025	16.92	16.83	16.83	16.92	16.58	54,800
December 22, 2025	16.75	16.86	16.86	16.9	16.48	48,303
December 19, 2025	16.67	16.74	16.74	16.92	16.58	86,539
December 18, 2025	16.6	16.67	16.67	16.68	16.56	49,135
December 17, 2025	16.75	16.6	16.6	16.75	16.54	65,500
December 16, 2025	16.7	16.59	16.59	16.72	16.55	37,000
December 15, 2025	16.59	16.69	16.69	16.74	16.55	46,537
December 12, 2025	16.59	16.62	16.62	16.63	16.46	12,459
December 11, 2025	16.63	16.59	16.59	16.69	16.5	24,300
December 10, 2025	16.62	16.56	16.56	16.7	16.49	27,600
December 09, 2025	16.78	16.52	16.52	16.78	16.49	23,024
December 08, 2025	16.47	16.75	16.75	16.75	16.47	24,100
December 05, 2025	16.47	16.55	16.55	16.55	16.4	51,909
December 04, 2025	16.55	16.5	16.5	16.65	16.49	27,509
December 03, 2025	16.65	16.53	16.53	16.72	16.48	22,300
December 02, 2025	16.65	16.62	16.62	16.67	16.49	29,500
December 01, 2025	17	16.74	16.74	17	16.62	13,220
November 28, 2025	16.99	16.81	16.81	17.04	16.75	12,700
November 27, 2025	16.99	16.87	16.87	17	16.7	8,300
November 26, 2025	16.9	16.81	16.81	16.9	16.65	9,300
November 25, 2025	16.68	16.87	16.87	16.98	16.65	39,103
November 24, 2025	16.67	16.65	16.65	16.82	16.52	21,600
November 21, 2025	16.5	16.76	16.76	16.76	16.38	39,545
November 20, 2025	16.9	16.49	16.49	16.9	16.36	32,739
November 19, 2025	16.55	16.68	16.68	16.68	16.52	13,200
November 18, 2025	17	16.53	16.53	17	16.53	22,020
November 17, 2025	17.05	16.9	16.9	17.05	16.75	17,100
November 14, 2025	16.99	17.04	17.04	17.06	16.75	13,700
November 13, 2025	16.84	16.92	16.92	16.99	16.7	24,600
November 12, 2025	16.92	16.85	16.85	17.31	16.79	15,500
November 11, 2025	16.93	16.75	16.75	17.01	16.75	11,230
November 10, 2025	16.99	16.9	16.9	17.05	16.9	25,147
November 07, 2025	16.7	16.9	16.9	17.05	16.61	24,700
November 06, 2025	16.84	16.71	16.71	17.1	16.68	25,200
November 05, 2025	16.37	16.85	16.85	16.94	16.37	35,500
November 04, 2025	16.21	16.34	16.34	16.41	16.11	18,700
November 03, 2025	16.35	16.44	16.44	16.44	16.12	44,507
October 31, 2025	16.38	16.26	16.26	16.38	16.19	30,618
October 30, 2025	16.16	16.23	16.23	16.45	16.16	24,349
October 29, 2025	16.5	16.18	16.18	16.5	16.18	24,349
October 28, 2025	16.43	16.43	16.43	16.45	16.25	24,000
October 27, 2025	16.23	16.23	16.23	16.4	16.12	10,600
October 24, 2025	16.14	16.23	16.23	16.28	16.11	12,700
October 23, 2025	16.13	16	16	16.13	15.74	87,541
October 22, 2025	16.21	16.2	16.2	16.27	16.03	32,600
October 21, 2025	16.22	16.34	16.34	16.5	16.21	21,847
October 20, 2025	16.15	16.21	16.21	16.41	16	111,806
October 17, 2025	16.22	16.15	16.15	16.3	16.08	31,629

E-L Financial Corporation Limited (ELF.TO) TSX