Skip to main content
E-L Financial Corporation Limited (TSX:ELF)
Canada flag Canada · Delayed Price · Currency is CAD
16.55
+0.05 (0.30%)
At close: Dec 5, 2025

E-L Financial Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4716.5516.4416.55-0.30%27,509
Dec 4, 202516.5516.6516.4916.5016.50-0.18%27,509
Dec 3, 202516.6516.7216.4816.5316.53-0.54%22,278
Dec 2, 202516.6516.6716.4916.6216.62-0.72%29,490
Dec 1, 202517.0017.0016.6216.7416.74-0.42%13,220
Nov 28, 202516.9917.0416.7516.8116.81-0.36%12,673
Nov 27, 202516.9917.0016.7016.8716.870.36%8,281
Nov 26, 202516.9016.9016.6516.8116.81-0.36%9,282
Nov 25, 202516.6816.9816.6516.8716.871.32%39,103
Nov 24, 202516.6716.8216.5216.6516.65-0.66%21,553
Nov 21, 202516.5016.7616.3816.7616.761.64%39,545
Nov 20, 202516.9016.9016.3616.4916.49-1.14%32,739
Nov 19, 202516.5516.6816.5216.6816.680.91%13,183
Nov 18, 202517.0017.0016.5316.5316.53-2.19%22,020
Nov 17, 202517.0517.0516.7516.9016.90-0.82%17,066
Nov 14, 202516.9917.0616.7517.0417.040.71%13,696
Nov 13, 202516.8416.9916.7016.9216.920.42%24,572
Nov 12, 202516.9217.3116.7916.8516.850.60%15,456
Nov 11, 202516.9317.0116.7516.7516.75-0.89%11,230
Nov 10, 202516.9917.0516.9016.9016.90-25,147
Nov 7, 202516.7017.0516.6116.9016.901.14%24,684
Nov 6, 202516.8417.1016.6816.7116.71-0.83%25,166
Nov 5, 202516.3716.9416.3716.8516.853.12%35,466
Nov 4, 202516.2116.4116.1116.3416.34-0.61%18,686
Nov 3, 202516.3516.4416.1216.4416.441.11%44,507
Oct 31, 202516.3816.3816.1916.2616.260.18%30,618
Oct 30, 202516.1616.4516.1616.2316.230.31%24,349
Oct 29, 202516.5016.5016.1816.1816.18-1.52%24,349
Oct 28, 202516.4316.4516.2516.4316.431.23%23,980
Oct 27, 202516.2316.4016.1216.2316.23-10,598
Oct 24, 202516.1416.2816.1116.2316.231.44%12,698
Oct 23, 202516.1316.1315.7416.0016.00-1.23%87,541
Oct 22, 202516.2116.2716.0316.2016.20-0.86%32,566
Oct 21, 202516.2216.5016.2116.3416.340.80%21,847
Oct 20, 202516.1516.4116.0016.2116.210.37%111,806
Oct 17, 202516.2216.3016.0816.1516.15-0.37%31,629
Oct 16, 202516.5016.5516.2016.2116.21-1.16%36,528
Oct 15, 202516.5016.6416.3716.4016.40-0.55%20,533
Oct 14, 202516.2016.6116.2016.4916.490.79%34,293
Oct 10, 202516.6416.6516.1316.3616.36-1.86%38,599
Oct 9, 202516.4016.8116.3916.6716.672.14%32,715
Oct 8, 202516.5116.5316.2016.3216.32-0.55%24,915
Oct 7, 202516.6616.7816.4116.4116.41-0.73%56,487
Oct 6, 202516.1516.7316.1316.5316.532.10%26,945
Oct 3, 202516.3916.4216.1916.1916.190.43%13,190
Oct 2, 202516.4216.4216.1216.1216.12-0.12%8,309
Oct 1, 202516.2616.2716.0616.1416.14-0.25%11,306
Sep 30, 202516.2216.3716.0016.1816.18-0.86%24,028
Sep 29, 202516.2016.4816.1116.3216.32-0.06%25,649
Sep 26, 202516.0916.6316.0916.3316.290.86%16,739
Sep 25, 202516.6116.6116.1816.1916.15-2.53%17,000
Sep 24, 202516.8216.9016.6116.6116.57-1.42%14,575
Sep 23, 202517.1717.1716.8016.8516.81-1.00%11,247
Sep 22, 202517.0017.3416.9217.0216.980.06%14,616
Sep 19, 202517.5517.5516.9217.0116.97-1.39%29,415
Sep 18, 202516.6717.4316.6717.2517.214.42%41,177
Sep 17, 202516.5416.6516.2516.5216.481.23%59,194
Sep 16, 202516.4316.5616.2616.3216.28-0.37%27,232
Sep 15, 202516.3216.6316.2316.3816.340.80%37,315
Sep 12, 202516.3716.6516.1516.2516.210.06%38,835
Sep 11, 202515.3016.6415.3016.2416.206.01%315,920
Sep 10, 202515.4415.4415.3015.3215.28-0.33%17,255
Sep 9, 202515.5915.5915.2815.3715.330.72%14,330
Sep 8, 202515.6115.6115.2215.2615.22-1.61%46,089
Sep 5, 202515.6515.6915.1515.5115.47-0.64%27,129
Sep 4, 202515.6615.6615.5715.6115.570.06%63,844
Sep 3, 202515.5215.6915.5215.6015.560.71%11,666
Sep 2, 202515.5115.6615.4115.4915.450.26%31,955
Aug 29, 202515.5515.6215.2415.4515.41-0.71%15,937
Aug 28, 202515.3515.5715.2515.5615.521.97%28,482
Aug 27, 202515.0015.2814.9915.2615.221.80%11,110
Aug 26, 202515.0015.0814.8514.9914.95-0.20%37,669
Aug 25, 202515.1215.2014.8815.0214.98-0.40%12,832
Aug 22, 202515.0415.2114.8515.0815.040.73%35,336
Aug 21, 202514.8014.9714.7614.9714.930.54%42,071
Aug 20, 202514.9015.0014.7414.8914.85-0.53%25,963
Aug 19, 202514.9415.0514.8014.9714.930.13%12,279
Aug 18, 202514.5714.9514.5614.9514.912.05%62,357
Aug 15, 202514.8514.9114.6514.6514.61-32,616
Aug 14, 202514.5814.7814.5714.6514.610.21%14,490
Aug 13, 202514.6714.6914.4814.6214.581.18%16,368
Aug 12, 202514.3614.5314.3114.4514.410.56%61,254
Aug 11, 202514.5014.6014.3514.3714.33-0.90%52,264
Aug 8, 202514.7614.7814.3714.5014.460.14%42,827
Aug 7, 202514.7014.7314.4314.4814.44-0.82%24,610
Aug 6, 202514.5914.6614.4214.6014.560.14%90,377
Aug 5, 202514.5014.6014.4614.5814.54-0.07%34,478
Aug 1, 202514.6114.6414.5114.5914.55-0.68%25,175
Jul 31, 202514.7914.7914.6014.6914.65-0.54%30,764
Jul 30, 202514.7514.8114.5714.7714.73-0.14%35,906
Jul 29, 202514.9014.9014.6714.7914.75-0.54%35,683
Jul 28, 202514.8314.8714.7014.8714.83-0.20%28,161
Jul 25, 202514.9715.0014.7514.9014.86-0.67%67,629
Jul 24, 202514.9615.1214.8115.0014.960.27%61,042
Jul 23, 202515.0115.0214.8714.9614.920.54%54,821
Jul 22, 202514.9315.0414.6714.8814.84-0.13%74,289
Jul 21, 202515.4215.4214.8714.9014.86-3.25%70,810
Jul 18, 202515.4815.4915.2115.4015.36-0.39%16,513
Jul 17, 202515.2115.4615.1015.4615.421.51%22,894
Jul 16, 202515.2715.2815.0615.2315.19-0.39%61,310