E-L Financial Corporation Limited ELF
TSX · Kanada · Finans
CAD 17,47-0,04 (-%0,23)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17,47 | -%0,23 | CAD 17,53 | CAD 17,64 | CAD 17,36 | 31,61K |
| 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 |