E-L Financial Corporation Limited ELF
TSX · Canada · Finance
CAD 17.47-0.04 (-0.23%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17.47 | -0.23% | CAD 17.53 | CAD 17.64 | CAD 17.36 | 17.99K |
| 2026-09-30 | CAD 17.51 | -0.34% | CAD 17.65 | CAD 17.73 | CAD 17.51 | 28.20K |
| 2026-09-29 | CAD 17.57 | -0.28% | CAD 17.54 | CAD 17.68 | CAD 17.54 | 22.10K |
| 2026-09-28 | CAD 17.62 | -0.56% | CAD 17.56 | CAD 17.80 | CAD 17.56 |
| 7.30K |
| 2026-09-25 | CAD 17.72 | +0.34% | CAD 17.70 | CAD 17.75 | CAD 17.62 | 17.40K |
| 2026-09-24 | CAD 17.66 | -0.73% | CAD 17.90 | CAD 17.90 | CAD 17.64 | 26.80K |
| 2026-09-23 | CAD 17.79 | -1.71% | CAD 18.03 | CAD 18.06 | CAD 17.79 | 19.90K |
| 2026-09-22 | CAD 18.10 | +1.17% | CAD 17.82 | CAD 18.14 | CAD 17.82 | 9.30K |
| 2026-09-21 | CAD 17.89 | +0.34% | CAD 17.90 | CAD 18.10 | CAD 17.87 | 27.40K |
| 2026-09-18 | CAD 17.83 | +0.06% | CAD 17.76 | CAD 17.88 | CAD 17.73 | 17.00K |
| 2026-09-17 | CAD 17.82 | +0.45% | CAD 17.75 | CAD 17.96 | CAD 17.70 | 13.60K |
| 2026-09-16 | CAD 17.74 | +0.17% | CAD 17.73 | CAD 17.97 | CAD 17.61 | 30.30K |
| 2026-09-15 | CAD 17.71 | +0.45% | CAD 17.55 | CAD 17.74 | CAD 17.55 | 23.40K |
| 2026-09-14 | CAD 17.63 | -1.07% | CAD 17.70 | CAD 17.75 | CAD 17.51 | 19.90K |
| 2026-09-11 | CAD 17.82 | +1.95% | CAD 17.46 | CAD 17.89 | CAD 17.46 | 79.80K |
| 2026-09-10 | CAD 17.48 | +1.86% | CAD 17.06 | CAD 17.54 | CAD 17.06 | 51.90K |
| 2026-09-09 | CAD 17.16 | -1.55% | CAD 17.32 | CAD 17.32 | CAD 17.11 | 30.20K |
| 2026-09-08 | CAD 17.43 | -1.25% | CAD 17.69 | CAD 17.69 | CAD 17.27 | 29.10K |
| 2026-09-04 | CAD 17.65 | +1.73% | CAD 17.35 | CAD 17.67 | CAD 17.35 | 46.80K |
| 2026-09-03 | CAD 17.35 | +0.46% | CAD 17.25 | CAD 17.45 | CAD 17.25 | 8.70K |
| 2026-09-02 | CAD 17.27 | +0.88% | CAD 17.20 | CAD 17.39 | CAD 17.20 | 39.10K |
| 2026-09-01 | CAD 17.12 | -1.04% | CAD 17.44 | CAD 17.45 | CAD 17.12 | 27.60K |
| 2026-08-31 | CAD 17.30 | -1.76% | CAD 17.56 | CAD 17.65 | CAD 17.30 | 23.30K |
| 2026-08-28 | CAD 17.61 | -0.11% | CAD 17.65 | CAD 17.75 | CAD 17.61 | 15.10K |
| 2026-08-27 | CAD 17.63 | -0.06% | CAD 17.60 | CAD 17.65 | CAD 17.51 | 20.50K |
| 2026-08-26 | CAD 17.64 | -0.06% | CAD 17.65 | CAD 17.74 | CAD 17.63 | 32.90K |
| 2026-08-25 | CAD 17.65 | 0.00% | CAD 17.65 | CAD 17.70 | CAD 17.57 | 31.70K |
| 2026-08-24 | CAD 17.65 | +0.57% | CAD 17.55 | CAD 17.95 | CAD 17.55 | 13.50K |
| 2026-08-21 | CAD 17.55 | +0.80% | CAD 17.69 | CAD 17.94 | CAD 17.42 | 26.50K |
| 2026-08-20 | CAD 17.41 | -0.68% | CAD 17.53 | CAD 17.59 | CAD 17.38 | 24.30K |
| 2026-08-19 | CAD 17.53 | -0.11% | CAD 17.68 | CAD 17.68 | CAD 17.41 | 35.90K |
| 2026-08-18 | CAD 17.55 | -0.17% | CAD 17.48 | CAD 17.67 | CAD 17.47 | 26.60K |
| 2026-08-17 | CAD 17.58 | -1.07% | CAD 17.86 | CAD 17.86 | CAD 17.46 | 37.10K |
| 2026-08-14 | CAD 17.77 | +0.11% | CAD 17.62 | CAD 17.81 | CAD 17.57 | 16.70K |
| 2026-08-13 | CAD 17.75 | +1.66% | CAD 17.70 | CAD 17.92 | CAD 17.50 | 24.20K |
| 2026-08-12 | CAD 17.46 | -0.17% | CAD 17.63 | CAD 17.85 | CAD 17.46 | 20.30K |
| 2026-08-11 | CAD 17.49 | +0.11% | CAD 17.50 | CAD 17.55 | CAD 17.40 | 19.50K |
| 2026-08-10 | CAD 17.47 | -1.80% | CAD 17.91 | CAD 17.95 | CAD 17.42 | 48.50K |
| 2026-08-07 | CAD 17.79 | +5.02% | CAD 17.20 | CAD 18.12 | CAD 17.20 | 85.10K |
| 2026-08-06 | CAD 16.94 | -0.29% | CAD 17.05 | CAD 17.05 | CAD 16.85 | 28.40K |
| 2026-08-05 | CAD 16.99 | -0.29% | CAD 17.10 | CAD 17.11 | CAD 16.96 | 28.60K |
| 2026-08-04 | CAD 17.04 | +0.83% | CAD 16.95 | CAD 17.05 | CAD 16.89 | 35.60K |
| 2026-07-31 | CAD 16.90 | +0.12% | CAD 16.90 | CAD 16.98 | CAD 16.72 | 59.60K |
| 2026-07-30 | CAD 16.88 | +0.12% | CAD 16.90 | CAD 16.98 | CAD 16.83 | 30.20K |
| 2026-07-29 | CAD 16.86 | -1.46% | CAD 17.14 | CAD 17.14 | CAD 16.82 | 12.50K |
| 2026-07-28 | CAD 17.11 | +0.88% | CAD 16.97 | CAD 17.20 | CAD 16.90 | 47.80K |
| 2026-07-27 | CAD 16.96 | +0.06% | CAD 16.94 | CAD 17.09 | CAD 16.84 | 33.90K |
| 2026-07-24 | CAD 16.95 | +0.59% | CAD 16.82 | CAD 16.96 | CAD 16.82 | 29.50K |
| 2026-07-23 | CAD 16.85 | -0.65% | CAD 16.87 | CAD 16.98 | CAD 16.74 | 26.60K |
| 2026-07-22 | CAD 16.96 | -0.24% | CAD 16.90 | CAD 17.02 | CAD 16.90 | 27.90K |
| 2026-07-21 | CAD 17.00 | +0.35% | CAD 16.97 | CAD 17.02 | CAD 16.81 | 56.20K |
| 2026-07-20 | CAD 16.94 | -0.35% | CAD 16.99 | CAD 16.99 | CAD 16.75 | 51.10K |
| 2026-07-17 | CAD 17.00 | +0.65% | CAD 16.86 | CAD 17.00 | CAD 16.75 | 18.90K |
| 2026-07-16 | CAD 16.89 | +0.24% | CAD 16.81 | CAD 17.08 | CAD 16.81 | 52.40K |
| 2026-07-15 | CAD 16.85 | +0.06% | CAD 16.87 | CAD 16.93 | CAD 16.85 | 29.70K |
| 2026-07-14 | CAD 16.84 | +0.36% | CAD 16.77 | CAD 16.98 | CAD 16.76 | 22.40K |
| 2026-07-13 | CAD 16.78 | -0.30% | CAD 16.84 | CAD 16.91 | CAD 16.77 | 23.10K |
| 2026-07-10 | CAD 16.83 | 0.00% | CAD 16.85 | CAD 16.91 | CAD 16.81 | 28.60K |
| 2026-07-09 | CAD 16.83 | -0.71% | CAD 17.00 | CAD 17.01 | CAD 16.76 | 31.90K |
| 2026-07-08 | CAD 16.95 | +0.06% | CAD 16.84 | CAD 16.95 | CAD 16.72 | 35.90K |
| 2026-07-07 | CAD 16.94 | -0.65% | CAD 17.06 | CAD 17.12 | CAD 16.85 | 46.60K |
| 2026-07-06 | CAD 17.05 | -0.87% | CAD 16.96 | CAD 17.10 | CAD 16.95 | 12.40K |
| 2026-07-03 | CAD 17.20 | +0.70% | CAD 17.09 | CAD 17.26 | CAD 17.02 | 18.90K |
| 2026-07-02 | CAD 17.08 | +0.77% | CAD 17.09 | CAD 17.09 | CAD 16.90 | 21.50K |
| 2026-06-30 | CAD 16.95 | +0.24% | CAD 16.89 | CAD 17.07 | CAD 16.85 | 30.30K |
| 2026-06-29 | CAD 16.91 | -0.12% | CAD 17.01 | CAD 17.03 | CAD 16.88 | 27.70K |
| 2026-06-26 | CAD 16.93 | +0.47% | CAD 16.87 | CAD 17.03 | CAD 16.86 | 24.90K |
| 2026-06-25 | CAD 16.85 | -1.40% | CAD 17.06 | CAD 17.08 | CAD 16.85 | 27.90K |
| 2026-06-24 | CAD 17.09 | +0.65% | CAD 17.09 | CAD 17.09 | CAD 16.88 | 42.20K |
| 2026-06-23 | CAD 16.98 | -0.53% | CAD 16.81 | CAD 17.09 | CAD 16.81 | 25.30K |
| 2026-06-22 | CAD 17.07 | -0.12% | CAD 17.01 | CAD 17.09 | CAD 16.99 | 33.50K |
| 2026-06-19 | CAD 17.09 | +1.91% | CAD 16.80 | CAD 17.09 | CAD 16.80 | 76.30K |
| 2026-06-18 | CAD 16.77 | +0.12% | CAD 16.76 | CAD 17.08 | CAD 16.76 | 77.30K |
| 2026-06-17 | CAD 16.75 | -1.35% | CAD 17.01 | CAD 17.09 | CAD 16.75 | 41.60K |
| 2026-06-16 | CAD 16.98 | +0.53% | CAD 16.89 | CAD 17.05 | CAD 16.88 | 27.40K |
| 2026-06-15 | CAD 16.89 | +0.24% | CAD 16.85 | CAD 17.00 | CAD 16.75 | 44.10K |
| 2026-06-12 | CAD 16.85 | +0.30% | CAD 16.80 | CAD 16.97 | CAD 16.79 | 37.00K |
| 2026-06-11 | CAD 16.80 | +1.57% | CAD 16.71 | CAD 16.90 | CAD 16.71 | 31.90K |
| 2026-06-10 | CAD 16.54 | -2.30% | CAD 16.78 | CAD 17.08 | CAD 16.45 | 204.70K |
| 2026-06-09 | CAD 16.93 | -1.05% | CAD 17.13 | CAD 17.20 | CAD 16.93 | 58.00K |
| 2026-06-08 | CAD 17.11 | -0.52% | CAD 17.13 | CAD 17.32 | CAD 17.04 | 41.30K |
| 2026-06-05 | CAD 17.20 | +1.42% | CAD 17.00 | CAD 17.24 | CAD 16.88 | 28.90K |
| 2026-06-04 | CAD 16.96 | +0.36% | CAD 17.14 | CAD 17.14 | CAD 16.91 | 11.60K |
| 2026-06-03 | CAD 16.90 | -0.94% | CAD 16.97 | CAD 17.10 | CAD 16.83 | 24.50K |
| 2026-06-02 | CAD 17.06 | +0.95% | CAD 16.82 | CAD 17.14 | CAD 16.82 | 21.30K |
| 2026-06-01 | CAD 16.90 | -0.65% | CAD 16.95 | CAD 17.05 | CAD 16.86 | 33.70K |
| 2026-05-29 | CAD 17.01 | +0.83% | CAD 16.90 | CAD 17.10 | CAD 16.90 | 18.50K |
| 2026-05-28 | CAD 16.87 | -0.35% | CAD 17.00 | CAD 17.08 | CAD 16.86 | 16.80K |
| 2026-05-27 | CAD 16.93 | -2.48% | CAD 17.23 | CAD 17.23 | CAD 16.93 | 42.70K |
| 2026-05-26 | CAD 17.36 | -0.29% | CAD 17.45 | CAD 17.45 | CAD 17.25 | 21.50K |