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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.09	16.33	16.33	16.63	16.09	16,739
September 25, 2025	16.61	16.19	16.19	16.61	16.18	17,000
September 24, 2025	16.82	16.61	16.61	16.9	16.61	14,600
September 23, 2025	17.17	16.85	16.85	17.17	16.8	11,247
September 22, 2025	17	17.02	17.02	17.34	16.92	14,504
September 19, 2025	17.55	17.01	17.01	17.55	16.92	29,415
September 18, 2025	16.67	17.25	17.25	17.43	16.67	41,200
September 17, 2025	16.54	16.52	16.52	16.65	16.25	59,200
September 16, 2025	16.43	16.32	16.32	16.56	16.26	27,232
September 15, 2025	16.32	16.38	16.38	16.63	16.23	37,315
September 12, 2025	16.37	16.25	16.25	16.65	16.15	38,835
September 11, 2025	15.3	16.24	16.24	16.64	15.3	315,920
September 10, 2025	15.44	15.32	15.32	15.44	15.3	17,300
September 09, 2025	15.59	15.37	15.37	15.59	15.28	14,330
September 08, 2025	15.61	15.26	15.26	15.61	15.22	46,100
September 05, 2025	15.65	15.51	15.51	15.69	15.15	27,129
September 04, 2025	15.66	15.61	15.61	15.66	15.57	63,844
September 03, 2025	15.52	15.6	15.6	15.69	15.52	11,700
September 02, 2025	15.51	15.49	15.49	15.66	15.41	32,000
August 29, 2025	15.55	15.45	15.45	15.62	15.24	15,937
August 28, 2025	15.35	15.56	15.56	15.57	15.25	28,500
August 27, 2025	15	15.26	15.26	15.28	14.99	11,110
August 26, 2025	15	14.99	14.99	15.08	14.85	37,700
August 25, 2025	15.12	15.02	15.02	15.2	14.88	12,832
August 22, 2025	15.04	15.08	15.08	15.21	14.85	35,336
August 21, 2025	14.8	14.97	14.97	14.97	14.76	42,100
August 20, 2025	14.9	14.89	14.89	15	14.74	26,000
August 19, 2025	14.94	14.97	14.97	15.05	14.8	12,300
August 18, 2025	14.57	14.95	14.95	14.95	14.56	62,400
August 15, 2025	14.85	14.65	14.65	14.91	14.65	32,616
August 14, 2025	14.58	14.65	14.65	14.78	14.57	14,500
August 13, 2025	14.67	14.62	14.62	14.69	14.48	16,400
August 12, 2025	14.36	14.45	14.45	14.53	14.31	61,300
August 11, 2025	14.5	14.37	14.37	14.6	14.35	52,300
August 08, 2025	14.76	14.5	14.5	14.78	14.37	42,827
August 07, 2025	14.7	14.48	14.48	14.73	14.43	24,610
August 06, 2025	14.59	14.6	14.6	14.66	14.42	90,400
August 05, 2025	14.5	14.58	14.58	14.6	14.46	34,500
August 01, 2025	14.61	14.59	14.59	14.64	14.51	25,200
July 31, 2025	14.79	14.69	14.69	14.79	14.6	30,800
July 30, 2025	14.75	14.77	14.77	14.81	14.57	35,906
July 29, 2025	14.9	14.79	14.79	14.9	14.67	35,700
July 28, 2025	14.83	14.87	14.87	14.87	14.7	28,200
July 25, 2025	14.97	14.9	14.9	15	14.75	67,629
July 24, 2025	14.96	15	15	15.12	14.81	61,042
July 23, 2025	15.01	14.96	14.96	15.02	14.87	54,821
July 22, 2025	14.93	14.88	14.88	15.04	14.67	74,300
July 21, 2025	15.42	14.9	14.9	15.42	14.87	70,810
July 18, 2025	15.48	15.4	15.4	15.49	15.21	16,513
July 17, 2025	15.21	15.46	15.46	15.46	15.1	22,900
July 16, 2025	15.27	15.23	15.23	15.28	15.06	61,310
July 15, 2025	15.43	15.29	15.29	15.5	15.27	32,716
July 14, 2025	15.51	15.49	15.49	15.68	15.28	35,643
July 11, 2025	15.42	15.44	15.44	15.75	15.42	15,737
July 10, 2025	15.62	15.65	15.65	15.65	15.31	34,000
July 09, 2025	15.71	15.5	15.5	15.75	15.39	15,300
July 08, 2025	15.7	15.74	15.74	15.8	15.63	38,024
July 07, 2025	15.85	15.71	15.71	15.85	15.4	78,117
July 04, 2025	15.87	15.8	15.8	15.89	15.7	24,400
July 03, 2025	16	15.86	15.86	16	15.86	10,000

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