Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Free Realtime Quote CAD

E-L Financial Corporation Limited (ELF.TO)

Compare
1,384.74
0.00
(0.00%)
As of March 11 at 3:59:54 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20251,360.251,384.741,345.001,384.741,384.74149
Mar 10, 20251,425.251,425.251,360.511,360.511,360.511,000
Mar 7, 20251,405.001,405.001,330.121,359.991,359.991,700
Mar 6, 20251,348.251,348.251,348.251,348.251,348.25-
Mar 5, 20251,348.251,348.251,348.251,348.251,348.25-
Mar 4, 20251,430.501,430.501,348.251,348.251,348.251,000
Mar 3, 2025 150.00 Dividend
Mar 3, 20251,470.141,470.141,440.251,440.251,440.25400
Feb 28, 20251,567.991,567.991,567.991,567.991,417.99200
Feb 27, 20251,509.991,555.001,508.791,555.001,406.241,500
Feb 26, 20251,490.001,490.001,489.991,490.001,347.46500
Feb 25, 20251,487.891,487.891,487.891,487.891,345.55-
Feb 24, 20251,464.001,487.891,464.001,487.891,345.55200
Feb 21, 20251,451.011,452.001,441.041,441.041,303.18500
Feb 20, 20251,455.011,455.011,450.001,450.001,311.291,000
Feb 19, 20251,480.051,480.051,480.051,480.051,338.46-
Feb 18, 20251,496.161,496.161,480.051,480.051,338.46300
Feb 14, 20251,502.001,502.001,502.001,502.001,358.31-
Feb 13, 20251,502.001,502.001,502.001,502.001,358.31200
Feb 12, 20251,519.491,519.501,500.001,500.001,356.50800
Feb 11, 20251,500.211,500.211,500.201,500.201,356.68300
Feb 10, 20251,470.791,500.291,470.791,500.291,356.77500
Feb 7, 20251,420.001,420.001,420.001,420.001,284.16100
Feb 6, 20251,396.351,396.351,393.751,393.751,260.42600
Feb 5, 20251,400.001,400.001,400.001,400.001,266.07200
Feb 4, 20251,420.001,420.001,420.001,420.001,284.16200
Feb 3, 20251,424.901,424.901,424.901,424.901,288.59200
Jan 31, 20251,420.001,429.631,400.331,400.751,266.751,000
Jan 30, 20251,419.771,419.771,419.771,419.771,283.95200
Jan 29, 20251,414.521,446.681,403.531,403.531,269.261,000
Jan 28, 20251,437.201,437.201,437.201,437.201,299.71300
Jan 27, 20251,525.001,525.001,495.001,495.001,351.98300
Jan 24, 20251,525.001,525.001,525.001,525.001,379.11300
Jan 23, 20251,510.001,542.791,510.001,542.791,395.20600
Jan 22, 20251,540.011,540.011,510.001,510.001,365.55600
Jan 21, 20251,432.791,552.061,432.791,552.051,403.571,200
Jan 20, 20251,395.001,395.001,395.001,395.001,261.55-
Jan 17, 20251,394.991,395.001,394.991,395.001,261.55400
Jan 16, 20251,320.001,380.901,320.001,375.001,243.461,100
Jan 15, 20251,265.001,283.961,260.231,283.961,161.13700
Jan 14, 20251,250.001,250.001,204.751,250.001,130.42900
Jan 13, 20251,251.001,255.001,250.001,255.001,134.941,200
Jan 10, 20251,294.991,294.991,294.991,294.991,171.11200
Jan 9, 20251,300.001,300.001,300.001,300.001,175.64-
Jan 8, 20251,300.001,300.001,299.991,300.001,175.64800
Jan 7, 20251,310.001,330.001,299.991,299.991,175.63800
Jan 6, 20251,308.051,308.051,305.001,305.001,180.161,300
Jan 3, 20251,324.991,324.991,324.991,324.991,198.24100
Jan 2, 20251,325.001,325.001,325.001,325.001,198.25-
Dec 31, 2024 3.75 Dividend
Dec 31, 20241,330.001,330.001,320.001,325.001,198.25700
Dec 30, 20241,315.001,315.001,315.001,315.001,185.81-
Dec 27, 20241,299.521,319.991,299.521,315.001,185.811,200
Dec 24, 20241,341.011,341.011,341.011,341.011,209.27-
Dec 23, 20241,341.011,341.011,341.011,341.011,209.27-
Dec 20, 20241,341.011,341.011,341.011,341.011,209.27100
Dec 19, 20241,350.011,350.011,350.011,350.011,217.38100
Dec 18, 20241,375.101,375.101,375.101,375.101,240.01300
Dec 17, 20241,388.001,388.001,388.001,388.001,251.64-
Dec 16, 20241,388.001,388.001,388.001,388.001,251.64-
Dec 13, 20241,388.001,388.001,388.001,388.001,251.64200
Dec 12, 20241,395.001,399.991,395.001,399.991,262.45300
Dec 11, 20241,410.001,410.001,400.001,400.001,262.46300
Dec 10, 20241,394.001,394.001,394.001,394.001,257.05-
Dec 9, 20241,394.001,394.001,394.001,394.001,257.05-
Dec 6, 20241,468.011,468.011,394.001,394.001,257.051,900
Dec 5, 20241,490.001,492.901,480.001,492.901,346.23600
Dec 4, 20241,488.991,488.991,488.991,488.991,342.71100
Dec 3, 20241,475.001,475.001,475.001,475.001,330.09-
Dec 2, 20241,475.001,475.001,475.001,475.001,330.09-
Nov 29, 20241,475.001,475.001,475.001,475.001,330.09-
Nov 28, 20241,475.001,475.001,475.001,475.001,330.09-
Nov 27, 20241,475.001,475.001,475.001,475.001,330.09-
Nov 26, 20241,475.001,475.001,475.001,475.001,330.09-
Nov 25, 20241,475.001,475.001,475.001,475.001,330.09-
Nov 22, 20241,475.001,475.001,475.001,475.001,330.09-
Nov 21, 20241,475.001,475.001,475.001,475.001,330.09-
Nov 20, 20241,475.001,475.001,475.001,475.001,330.09-
Nov 19, 20241,475.001,475.001,475.001,475.001,330.09100
Nov 18, 20241,500.001,500.001,500.001,500.001,352.64-
Nov 15, 20241,500.001,500.001,500.001,500.001,352.64-
Nov 14, 20241,500.001,500.001,500.001,500.001,352.64-
Nov 13, 20241,500.001,500.001,500.001,500.001,352.64-
Nov 12, 20241,500.001,500.001,500.001,500.001,352.64-
Nov 11, 20241,500.001,500.001,500.001,500.001,352.64-
Nov 8, 20241,500.001,500.001,500.001,500.001,352.64200
Nov 7, 20241,399.991,400.001,399.991,400.001,262.46200
Nov 6, 20241,315.001,315.001,315.001,315.001,185.81-
Nov 5, 20241,315.001,315.001,315.001,315.001,185.81-
Nov 4, 20241,315.001,315.001,315.001,315.001,185.81-
Nov 1, 20241,315.001,315.001,315.001,315.001,185.81-
Oct 31, 20241,315.001,315.001,315.001,315.001,185.81-
Oct 30, 20241,315.001,315.001,315.001,315.001,185.81-
Oct 29, 20241,315.001,315.001,315.001,315.001,185.81-
Oct 28, 20241,315.001,315.001,315.001,315.001,185.81-
Oct 25, 20241,315.001,315.001,315.001,315.001,185.81-
Oct 24, 20241,315.001,315.001,315.001,315.001,185.81-
Oct 23, 20241,320.061,320.061,315.001,315.001,185.81500
Oct 22, 20241,310.001,310.001,310.001,310.001,181.30-
Oct 21, 20241,310.001,310.001,310.001,310.001,181.30-
Oct 18, 20241,310.001,310.001,310.001,310.001,181.30-
Oct 17, 20241,310.001,310.001,310.001,310.001,181.30-
Oct 16, 20241,310.001,310.001,310.001,310.001,181.30-
Oct 15, 20241,310.001,310.001,310.001,310.001,181.30-
Oct 11, 20241,310.001,310.001,310.001,310.001,181.30-
Oct 10, 20241,310.001,310.001,310.001,310.001,181.30-
Oct 9, 20241,310.001,310.001,310.001,310.001,181.30-
Oct 8, 20241,310.001,310.001,310.001,310.001,181.30-
Oct 7, 20241,310.001,310.001,310.001,310.001,181.30-
Oct 4, 20241,310.001,310.001,310.001,310.001,181.30-
Oct 3, 20241,310.001,310.001,310.001,310.001,181.30-
Oct 2, 20241,310.001,310.001,310.001,310.001,181.30-
Oct 1, 20241,310.001,310.001,310.001,310.001,181.30-
Sep 30, 20241,310.001,310.001,310.001,310.001,181.30-
Sep 27, 2024 3.75 Dividend
Sep 27, 20241,310.001,310.001,299.991,310.001,181.30500
Sep 26, 20241,298.001,298.001,298.001,298.001,167.10-
Sep 25, 20241,298.001,298.001,298.001,298.001,167.10-
Sep 24, 20241,298.001,298.001,298.001,298.001,167.10-
Sep 23, 20241,298.001,298.001,298.001,298.001,167.10-
Sep 20, 20241,298.001,298.001,298.001,298.001,167.10100
Sep 19, 20241,302.071,302.071,302.071,302.071,170.76-
Sep 18, 20241,337.951,337.951,302.071,302.071,170.76200
Sep 17, 20241,300.011,300.011,300.011,300.011,168.91200
Sep 16, 20241,299.001,305.051,299.001,305.051,173.44200
Sep 13, 20241,297.591,297.591,297.591,297.591,166.73-
Sep 12, 20241,262.951,325.001,262.951,297.591,166.73500
Sep 11, 20241,330.001,330.001,330.001,330.001,195.87-
Sep 10, 20241,330.001,330.001,330.001,330.001,195.87-
Sep 9, 20241,330.001,330.001,330.001,330.001,195.87100
Sep 6, 20241,330.001,330.001,330.001,330.001,195.87-
Sep 5, 20241,330.001,330.001,330.001,330.001,195.87-
Sep 4, 20241,330.001,330.001,330.001,330.001,195.87200
Sep 3, 20241,365.011,365.011,365.001,365.001,227.34400
Aug 30, 20241,405.001,405.001,405.001,405.001,263.31-
Aug 29, 20241,392.991,405.001,392.991,405.001,263.31400
Aug 28, 20241,318.221,361.461,318.221,361.461,224.16200
Aug 27, 20241,316.441,316.441,316.441,316.441,183.68-
Aug 26, 20241,316.441,316.441,316.441,316.441,183.68-
Aug 23, 20241,316.441,316.441,316.441,316.441,183.68-
Aug 22, 20241,316.441,316.441,316.441,316.441,183.68-
Aug 21, 20241,315.011,315.011,315.011,315.011,182.39-
Aug 20, 20241,318.041,318.041,315.011,315.011,182.39200
Aug 19, 20241,311.851,311.851,311.851,311.851,179.55300
Aug 16, 20241,318.761,318.761,318.761,318.761,185.77-
Aug 15, 20241,318.761,318.761,318.761,318.761,185.77-
Aug 14, 20241,318.761,318.761,318.761,318.761,185.77200
Aug 13, 20241,325.841,355.421,325.841,337.511,202.62900
Aug 12, 20241,296.021,296.021,296.021,296.021,165.32-
Aug 9, 20241,263.701,296.021,245.031,296.021,165.32500
Aug 8, 20241,244.381,244.381,244.381,244.381,118.89100
Aug 7, 20241,276.101,276.251,239.061,268.921,140.951,000
Aug 6, 20241,265.901,265.901,265.901,265.901,138.24-
Aug 2, 20241,265.901,265.901,265.901,265.901,138.24-
Aug 1, 20241,241.951,265.901,241.951,265.901,138.24300
Jul 31, 20241,230.001,230.001,230.001,230.001,105.96-
Jul 30, 20241,226.761,230.001,226.761,230.001,105.96300
Jul 29, 20241,223.901,224.991,214.821,214.821,092.31400
Jul 26, 20241,162.181,189.391,162.181,189.391,069.44300
Jul 25, 20241,169.991,170.001,169.991,170.001,052.01300
Jul 24, 20241,170.241,170.241,170.011,170.011,052.02400
Jul 23, 20241,181.111,181.111,181.111,181.111,062.00200
Jul 22, 20241,193.051,193.051,193.051,193.051,072.73-
Jul 19, 20241,193.051,193.051,193.051,193.051,072.73-
Jul 18, 20241,197.721,197.721,193.051,193.051,072.73400
Jul 17, 20241,186.101,186.101,186.001,186.001,066.391,000
Jul 16, 20241,170.861,170.861,170.861,170.861,052.78200
Jul 15, 20241,110.001,110.001,110.001,110.00998.06-
Jul 12, 20241,110.001,110.001,110.001,110.00998.06500
Jul 11, 20241,091.281,110.001,091.281,110.00998.06700
Jul 10, 20241,102.671,102.671,102.671,102.67991.47-
Jul 9, 20241,092.551,102.671,092.501,102.67991.47600
Jul 8, 20241,086.671,086.671,086.671,086.67977.08-
Jul 5, 20241,086.861,086.861,086.861,086.86977.25-
Jul 4, 20241,098.581,098.581,086.861,086.86977.25300
Jul 3, 20241,111.001,111.001,111.001,111.00998.96400
Jul 2, 20241,111.991,111.991,111.991,111.99999.85100
Jun 28, 2024 3.75 Dividend
Jun 28, 20241,112.001,112.001,112.001,112.00999.86-
Jun 27, 20241,112.001,112.001,112.001,112.00996.49400
Jun 26, 20241,112.001,112.001,112.001,112.00996.49-
Jun 25, 20241,085.001,112.001,085.001,112.00996.49900
Jun 24, 20241,111.331,112.001,100.281,110.88995.48800
Jun 21, 20241,100.461,105.101,096.001,096.00982.151,300
Jun 20, 20241,110.001,119.261,110.001,119.261,002.99200
Jun 19, 20241,121.931,121.931,121.931,121.931,005.38100
Jun 18, 20241,121.001,121.001,121.001,121.001,004.55-
Jun 17, 20241,101.001,121.001,101.001,121.001,004.551,300
Jun 14, 20241,105.001,105.001,101.151,101.15986.76400
Jun 13, 20241,124.491,125.001,124.491,124.991,008.13800
Jun 12, 20241,128.001,128.001,125.001,125.001,008.13400
Jun 11, 20241,121.001,126.261,120.031,126.261,009.26600
Jun 10, 20241,130.641,130.641,130.641,130.641,013.19200
Jun 7, 20241,136.001,136.001,136.001,136.001,017.99600
Jun 6, 20241,142.001,142.001,142.001,142.001,023.37-
Jun 5, 20241,142.001,142.001,142.001,142.001,023.37400
Jun 4, 20241,150.001,150.001,136.401,136.401,018.351,000
Jun 3, 20241,140.011,149.791,140.011,149.791,030.35400
May 31, 20241,150.001,150.001,150.001,150.001,030.54-
May 30, 20241,150.001,150.001,150.001,150.001,030.54100
May 29, 20241,145.001,150.001,145.001,150.001,030.54300
May 28, 20241,129.721,142.001,129.721,131.611,014.06800
May 27, 20241,100.001,100.001,100.001,100.00985.73-
May 24, 20241,100.001,100.001,100.001,100.00985.731,500
May 23, 20241,087.281,099.501,087.281,099.50985.28600
May 22, 20241,098.001,098.001,094.001,097.73983.70500
May 21, 20241,110.001,118.351,099.991,100.00985.73900
May 17, 20241,100.001,100.011,100.001,100.00985.73700
May 16, 20241,096.261,096.261,096.261,096.26982.38-
May 15, 20241,095.151,096.261,095.151,096.26982.38300
May 14, 20241,091.011,091.011,091.011,091.01977.68100
May 13, 2024 60.00 Dividend
May 13, 20241,099.781,099.991,099.781,099.99985.72400
May 10, 20241,137.551,143.051,137.511,143.00970.50600
May 9, 20241,120.001,125.011,120.001,125.01955.22500
May 8, 20241,114.991,130.001,114.991,120.00950.971,600
May 7, 20241,108.001,108.001,108.001,108.00940.78-
May 6, 20241,108.001,108.001,108.001,108.00940.78100
May 3, 20241,100.001,100.001,100.001,100.00933.99-
May 2, 20241,100.001,100.001,100.001,100.00933.99-
May 1, 20241,091.951,100.001,091.951,100.00933.99500
Apr 30, 20241,099.551,099.991,099.551,099.99933.98200
Apr 29, 20241,094.251,094.251,094.251,094.25929.11-
Apr 26, 20241,094.251,094.251,094.251,094.25929.11200
Apr 25, 20241,098.061,098.061,055.001,073.90911.83600
Apr 24, 20241,100.001,110.001,100.001,110.00942.48500
Apr 23, 20241,100.001,100.001,100.001,100.00933.99-
Apr 22, 20241,099.991,100.001,099.991,100.00933.99300
Apr 19, 20241,081.001,081.001,081.001,081.00917.85-
Apr 18, 20241,081.001,081.001,081.001,081.00917.85-
Apr 17, 20241,081.001,081.001,081.001,081.00917.85-
Apr 16, 20241,081.001,081.001,081.001,081.00917.85-
Apr 15, 20241,081.001,081.001,081.001,081.00917.85-
Apr 12, 20241,081.001,081.001,081.001,081.00917.85200
Apr 11, 20241,081.111,081.111,081.111,081.11917.95100
Apr 10, 20241,081.111,081.111,081.111,081.11917.95100
Apr 9, 20241,104.991,104.991,104.991,104.99938.22100
Apr 8, 20241,079.011,079.011,079.011,079.01916.17-
Apr 5, 20241,079.011,079.011,079.011,079.01916.17300
Apr 4, 20241,089.001,089.001,089.001,089.00924.65200
Apr 3, 20241,088.341,088.501,088.341,088.50924.22600
Apr 2, 20241,099.991,099.991,099.991,099.99933.98100
Apr 1, 20241,088.991,088.991,088.991,088.99924.64100
Mar 28, 20241,088.991,088.991,088.991,088.99924.64200
Mar 27, 2024 3.75 Dividend
Mar 27, 20241,070.001,070.001,070.001,070.00908.51-
Mar 26, 20241,070.001,070.001,070.001,070.00905.33-
Mar 25, 20241,070.001,070.001,070.001,070.00905.33-
Mar 22, 20241,064.891,070.841,064.891,070.00905.33300
Mar 21, 20241,050.001,050.001,050.001,050.00888.41100
Mar 20, 20241,050.001,050.001,050.001,050.00888.41-
Mar 19, 20241,050.001,050.001,050.001,050.00888.41-
Mar 18, 20241,050.001,050.001,050.001,050.00888.41100
Mar 15, 20241,049.841,050.001,049.841,050.00888.41400
Mar 14, 20241,043.651,043.651,043.001,043.00882.49300
Mar 13, 20241,050.001,050.001,050.001,050.00888.41-
Mar 12, 20241,056.261,056.261,050.001,050.00888.41300

Related Tickers

SFC.TO Sagicor Financial Company Ltd.
7.31
+3.25%
 
PWF-PS.TO Power Financial Corporation
20.70
+0.73%
 
GWO.TO Great-West Lifeco Inc.
51.28
+0.31%
 
POW.TO Power Corporation of Canada
48.28
+0.25%
 
PNGAY Ping An Insurance (Group) Company of China, Ltd.
12.10
-0.66%
 
JXN Jackson Financial Inc.
81.79
+0.80%
 
MFC.TO Manulife Financial Corporation
42.04
+1.82%
 
GL Globe Life Inc.
121.84
-2.19%
 
MET MetLife, Inc.
79.45
+1.27%