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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	16.5	16.21	16.21	16.55	16.2	36,528
October 15, 2025	16.5	16.4	16.4	16.64	16.37	20,533
October 14, 2025	16.2	16.49	16.49	16.61	16.2	34,300
October 10, 2025	16.64	16.36	16.36	16.65	16.13	38,600
October 09, 2025	16.4	16.67	16.67	16.81	16.39	32,715
October 08, 2025	16.51	16.32	16.32	16.53	16.2	24,915
October 07, 2025	16.66	16.41	16.41	16.78	16.41	56,500
October 06, 2025	16.15	16.53	16.53	16.73	16.13	26,945
October 03, 2025	16.39	16.19	16.19	16.42	16.19	13,200
October 02, 2025	16.42	16.12	16.12	16.42	16.12	8,309
October 01, 2025	16.26	16.14	16.14	16.27	16.06	11,306
September 30, 2025	16.22	16.18	16.18	16.37	16	24,028
September 29, 2025	16.2	16.32	16.32	16.48	16.11	25,649
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

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