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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.32	17.23	17.23	17.39	17.21	75,099
February 19, 2026	17.4	17.28	17.28	17.41	17.25	69,800
February 18, 2026	17.29	17.43	17.43	17.43	17.29	26,733
February 17, 2026	17.44	17.39	17.39	17.74	17.35	24,216
February 13, 2026	17.3	17.4	17.4	17.46	17.21	80,500
February 12, 2026	17.2	17	17	17.2	16.93	65,400
February 11, 2026	17.2	17.08	17.08	17.2	17.05	56,839
February 10, 2026	17.13	17.2	17.2	17.25	17.07	77,223
February 09, 2026	17.21	17.1	17.1	17.3	17.08	67,446
February 06, 2026	17.24	17.18	17.18	17.26	17.16	53,300
February 05, 2026	17.21	17.14	17.14	17.26	17.05	71,663
February 04, 2026	17.18	17.26	17.26	17.35	17.14	64,200
February 03, 2026	17.46	17.22	17.22	17.66	17.21	54,900
February 02, 2026	17.35	17.38	17.38	17.49	17.22	91,100
January 30, 2026	17.43	17.35	17.35	17.45	17.24	92,917
January 29, 2026	17.45	17.32	17.32	17.7	17.3	65,100
January 28, 2026	17	17.45	17.45	17.6	16.63	191,200
January 27, 2026	17.9	17.6	17.6	17.9	17.6	34,200
January 26, 2026	17.85	17.8	17.8	18.44	17.8	45,747
January 23, 2026	18.97	17.99	17.99	18.97	17.83	70,100
January 22, 2026	18.02	18.03	18.03	18.46	18	115,100
January 21, 2026	18	17.95	17.95	18.07	17.79	96,241
January 20, 2026	18.44	17.95	17.95	18.44	17.74	61,035
January 19, 2026	18.28	18.44	18.44	18.58	18.12	36,000
January 16, 2026	17.4	18.11	18.11	18.48	17.4	44,200
January 15, 2026	17.1	17.37	17.37	17.37	17.1	51,403
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

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