Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

E-L Financial Corporation Limited (ELF.TO)

1,352.20
+2.20
+(0.16%)
At close: April 30 at 2:08:26 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251,352.201,352.201,352.201,352.201,352.20300
Apr 29, 20251,351.801,354.001,350.001,350.001,350.00600
Apr 28, 20251,342.071,342.071,342.071,342.071,342.07200
Apr 25, 20251,320.001,320.001,320.001,320.001,320.00-
Apr 24, 20251,289.151,325.001,254.991,320.001,320.001,700
Apr 23, 20251,310.001,315.001,309.991,315.001,315.001,200
Apr 22, 20251,275.001,275.851,275.001,275.851,275.85300
Apr 21, 20251,328.301,328.301,244.891,244.891,244.89400
Apr 17, 20251,230.101,295.021,230.001,295.021,295.02500
Apr 16, 20251,211.001,211.001,211.001,211.001,211.00200
Apr 15, 20251,275.001,275.001,180.171,199.951,199.95800
Apr 14, 20251,304.001,304.001,303.481,303.481,303.48400
Apr 11, 20251,177.251,177.251,177.251,177.251,177.25-
Apr 10, 20251,225.011,225.011,177.251,177.251,177.252,200
Apr 9, 20251,222.741,255.001,180.001,255.001,255.001,500
Apr 8, 20251,228.791,228.791,227.201,227.201,227.20300
Apr 7, 20251,212.001,212.001,212.001,212.001,212.00-
Apr 4, 20251,281.431,281.691,212.001,212.001,212.001,400
Apr 3, 20251,200.001,234.751,200.001,234.751,234.75700
Apr 2, 20251,292.931,295.001,290.001,295.001,295.00500
Apr 1, 20251,275.001,305.721,275.001,305.721,305.72300
Mar 31, 2025 3.75 Dividend
Mar 31, 20251,286.211,286.211,262.831,273.001,273.001,600
Mar 28, 20251,336.211,346.951,315.941,315.941,312.192,100
Mar 27, 20251,350.001,350.001,348.001,348.001,344.16700
Mar 26, 20251,346.591,346.591,345.001,345.001,341.17500
Mar 25, 20251,370.001,373.341,370.001,373.341,369.43400
Mar 24, 20251,349.991,349.991,345.001,345.001,341.17700
Mar 21, 20251,336.001,377.001,330.001,377.001,373.081,200
Mar 20, 20251,336.001,336.001,336.001,336.001,332.19-
Mar 19, 20251,345.001,349.991,336.001,336.001,332.191,200
Mar 18, 20251,340.001,349.991,324.911,349.971,346.121,100
Mar 17, 20251,329.991,330.001,329.991,330.001,326.21600
Mar 14, 20251,296.001,296.001,296.001,296.001,292.31-
Mar 13, 20251,325.011,325.011,275.201,296.001,292.31900
Mar 12, 20251,384.741,384.741,384.741,384.741,380.79-
Mar 11, 20251,360.251,384.741,345.001,384.741,380.79800
Mar 10, 20251,425.251,425.251,360.511,360.511,356.631,000
Mar 7, 20251,405.001,405.001,330.121,359.991,356.111,700
Mar 6, 20251,348.251,348.251,348.251,348.251,344.41-
Mar 5, 20251,348.251,348.251,348.251,348.251,344.41-
Mar 4, 20251,430.501,430.501,348.251,348.251,344.411,000
Mar 3, 2025 150 Dividend
Mar 3, 20251,470.141,470.141,440.251,440.251,436.15400
Feb 28, 20251,567.991,567.991,567.991,567.991,413.95200
Feb 27, 20251,509.991,555.001,508.791,555.001,402.241,500
Feb 26, 20251,490.001,490.001,489.991,490.001,343.62500
Feb 25, 20251,487.891,487.891,487.891,487.891,341.72-
Feb 24, 20251,464.001,487.891,464.001,487.891,341.72200
Feb 21, 20251,451.011,452.001,441.041,441.041,299.47500
Feb 20, 20251,455.011,455.011,450.001,450.001,307.551,000
Feb 19, 20251,480.051,480.051,480.051,480.051,334.65-
Feb 18, 20251,496.161,496.161,480.051,480.051,334.65300
Feb 14, 20251,502.001,502.001,502.001,502.001,354.44-
Feb 13, 20251,502.001,502.001,502.001,502.001,354.44200
Feb 12, 20251,519.491,519.501,500.001,500.001,352.64800
Feb 11, 20251,500.211,500.211,500.201,500.201,352.82300
Feb 10, 20251,470.791,500.291,470.791,500.291,352.90500
Feb 7, 20251,420.001,420.001,420.001,420.001,280.50100
Feb 6, 20251,396.351,396.351,393.751,393.751,256.83600
Feb 5, 20251,400.001,400.001,400.001,400.001,262.46200
Feb 4, 20251,420.001,420.001,420.001,420.001,280.50200
Feb 3, 20251,424.901,424.901,424.901,424.901,284.92200
Jan 31, 20251,420.001,429.631,400.331,400.751,263.141,000
Jan 30, 20251,419.771,419.771,419.771,419.771,280.29200
Jan 29, 20251,414.521,446.681,403.531,403.531,265.651,000
Jan 28, 20251,437.201,437.201,437.201,437.201,296.01300
Jan 27, 20251,525.001,525.001,495.001,495.001,348.13300
Jan 24, 20251,525.001,525.001,525.001,525.001,375.18300
Jan 23, 20251,510.001,542.791,510.001,542.791,391.22600
Jan 22, 20251,540.011,540.011,510.001,510.001,361.66600
Jan 21, 20251,432.791,552.061,432.791,552.051,399.581,200
Jan 20, 20251,395.001,395.001,395.001,395.001,257.95-
Jan 17, 20251,394.991,395.001,394.991,395.001,257.95400
Jan 16, 20251,320.001,380.901,320.001,375.001,239.921,100
Jan 15, 20251,265.001,283.961,260.231,283.961,157.82700
Jan 14, 20251,250.001,250.001,204.751,250.001,127.20900
Jan 13, 20251,251.001,255.001,250.001,255.001,131.711,200
Jan 10, 20251,294.991,294.991,294.991,294.991,167.77200
Jan 9, 20251,300.001,300.001,300.001,300.001,172.29-
Jan 8, 20251,300.001,300.001,299.991,300.001,172.29800
Jan 7, 20251,310.001,330.001,299.991,299.991,172.28800
Jan 6, 20251,308.051,308.051,305.001,305.001,176.801,300
Jan 3, 20251,324.991,324.991,324.991,324.991,194.82100
Jan 2, 20251,325.001,325.001,325.001,325.001,194.83-
Dec 31, 2024 3.75 Dividend
Dec 31, 20241,330.001,330.001,320.001,325.001,194.83700
Dec 30, 20241,315.001,315.001,315.001,315.001,182.43-
Dec 27, 20241,299.521,319.991,299.521,315.001,182.431,200
Dec 24, 20241,341.011,341.011,341.011,341.011,205.82-
Dec 23, 20241,341.011,341.011,341.011,341.011,205.82-
Dec 20, 20241,341.011,341.011,341.011,341.011,205.82100
Dec 19, 20241,350.011,350.011,350.011,350.011,213.91100
Dec 18, 20241,375.101,375.101,375.101,375.101,236.47300
Dec 17, 20241,388.001,388.001,388.001,388.001,248.07-
Dec 16, 20241,388.001,388.001,388.001,388.001,248.07-
Dec 13, 20241,388.001,388.001,388.001,388.001,248.07200
Dec 12, 20241,395.001,399.991,395.001,399.991,258.85300
Dec 11, 20241,410.001,410.001,400.001,400.001,258.86300
Dec 10, 20241,394.001,394.001,394.001,394.001,253.47-
Dec 9, 20241,394.001,394.001,394.001,394.001,253.47-
Dec 6, 20241,468.011,468.011,394.001,394.001,253.471,900
Dec 5, 20241,490.001,492.901,480.001,492.901,342.40600
Dec 4, 20241,488.991,488.991,488.991,488.991,338.88100
Dec 3, 20241,475.001,475.001,475.001,475.001,326.30-
Dec 2, 20241,475.001,475.001,475.001,475.001,326.30-
Nov 29, 20241,475.001,475.001,475.001,475.001,326.30-
Nov 28, 20241,475.001,475.001,475.001,475.001,326.30-
Nov 27, 20241,475.001,475.001,475.001,475.001,326.30-
Nov 26, 20241,475.001,475.001,475.001,475.001,326.30-
Nov 25, 20241,475.001,475.001,475.001,475.001,326.30-
Nov 22, 20241,475.001,475.001,475.001,475.001,326.30-
Nov 21, 20241,475.001,475.001,475.001,475.001,326.30-
Nov 20, 20241,475.001,475.001,475.001,475.001,326.30-
Nov 19, 20241,475.001,475.001,475.001,475.001,326.30100
Nov 18, 20241,500.001,500.001,500.001,500.001,348.78-
Nov 15, 20241,500.001,500.001,500.001,500.001,348.78-
Nov 14, 20241,500.001,500.001,500.001,500.001,348.78-
Nov 13, 20241,500.001,500.001,500.001,500.001,348.78-
Nov 12, 20241,500.001,500.001,500.001,500.001,348.78-
Nov 11, 20241,500.001,500.001,500.001,500.001,348.78-
Nov 8, 20241,500.001,500.001,500.001,500.001,348.78200
Nov 7, 20241,399.991,400.001,399.991,400.001,258.86200
Nov 6, 20241,315.001,315.001,315.001,315.001,182.43-
Nov 5, 20241,315.001,315.001,315.001,315.001,182.43-
Nov 4, 20241,315.001,315.001,315.001,315.001,182.43-
Nov 1, 20241,315.001,315.001,315.001,315.001,182.43-
Oct 31, 20241,315.001,315.001,315.001,315.001,182.43-
Oct 30, 20241,315.001,315.001,315.001,315.001,182.43-
Oct 29, 20241,315.001,315.001,315.001,315.001,182.43-
Oct 28, 20241,315.001,315.001,315.001,315.001,182.43-
Oct 25, 20241,315.001,315.001,315.001,315.001,182.43-
Oct 24, 20241,315.001,315.001,315.001,315.001,182.43-
Oct 23, 20241,320.061,320.061,315.001,315.001,182.43500
Oct 22, 20241,310.001,310.001,310.001,310.001,177.94-
Oct 21, 20241,310.001,310.001,310.001,310.001,177.94-
Oct 18, 20241,310.001,310.001,310.001,310.001,177.94-
Oct 17, 20241,310.001,310.001,310.001,310.001,177.94-
Oct 16, 20241,310.001,310.001,310.001,310.001,177.94-
Oct 15, 20241,310.001,310.001,310.001,310.001,177.94-
Oct 11, 20241,310.001,310.001,310.001,310.001,177.94-
Oct 10, 20241,310.001,310.001,310.001,310.001,177.94-
Oct 9, 20241,310.001,310.001,310.001,310.001,177.94-
Oct 8, 20241,310.001,310.001,310.001,310.001,177.94-
Oct 7, 20241,310.001,310.001,310.001,310.001,177.94-
Oct 4, 20241,310.001,310.001,310.001,310.001,177.94-
Oct 3, 20241,310.001,310.001,310.001,310.001,177.94-
Oct 2, 20241,310.001,310.001,310.001,310.001,177.94-
Oct 1, 20241,310.001,310.001,310.001,310.001,177.94-
Sep 30, 20241,310.001,310.001,310.001,310.001,177.94-
Sep 27, 2024 3.75 Dividend
Sep 27, 20241,310.001,310.001,299.991,310.001,177.94500
Sep 26, 20241,298.001,298.001,298.001,298.001,163.77-
Sep 25, 20241,298.001,298.001,298.001,298.001,163.77-
Sep 24, 20241,298.001,298.001,298.001,298.001,163.77-
Sep 23, 20241,298.001,298.001,298.001,298.001,163.77-
Sep 20, 20241,298.001,298.001,298.001,298.001,163.77100
Sep 19, 20241,302.071,302.071,302.071,302.071,167.42-
Sep 18, 20241,337.951,337.951,302.071,302.071,167.42200
Sep 17, 20241,300.011,300.011,300.011,300.011,165.58200
Sep 16, 20241,299.001,305.051,299.001,305.051,170.09200
Sep 13, 20241,297.591,297.591,297.591,297.591,163.41-
Sep 12, 20241,262.951,325.001,262.951,297.591,163.41500
Sep 11, 20241,330.001,330.001,330.001,330.001,192.46-
Sep 10, 20241,330.001,330.001,330.001,330.001,192.46-
Sep 9, 20241,330.001,330.001,330.001,330.001,192.46100
Sep 6, 20241,330.001,330.001,330.001,330.001,192.46-
Sep 5, 20241,330.001,330.001,330.001,330.001,192.46-
Sep 4, 20241,330.001,330.001,330.001,330.001,192.46200
Sep 3, 20241,365.011,365.011,365.001,365.001,223.84400
Aug 30, 20241,405.001,405.001,405.001,405.001,259.71-
Aug 29, 20241,392.991,405.001,392.991,405.001,259.71400
Aug 28, 20241,318.221,361.461,318.221,361.461,220.67200
Aug 27, 20241,316.441,316.441,316.441,316.441,180.31-
Aug 26, 20241,316.441,316.441,316.441,316.441,180.31-
Aug 23, 20241,316.441,316.441,316.441,316.441,180.31-
Aug 22, 20241,316.441,316.441,316.441,316.441,180.31-
Aug 21, 20241,315.011,315.011,315.011,315.011,179.02-
Aug 20, 20241,318.041,318.041,315.011,315.011,179.02200
Aug 19, 20241,311.851,311.851,311.851,311.851,176.19300
Aug 16, 20241,318.761,318.761,318.761,318.761,182.39-
Aug 15, 20241,318.761,318.761,318.761,318.761,182.39-
Aug 14, 20241,318.761,318.761,318.761,318.761,182.39200
Aug 13, 20241,325.841,355.421,325.841,337.511,199.20900
Aug 12, 20241,296.021,296.021,296.021,296.021,162.00-
Aug 9, 20241,263.701,296.021,245.031,296.021,162.00500
Aug 8, 20241,244.381,244.381,244.381,244.381,115.70100
Aug 7, 20241,276.101,276.251,239.061,268.921,137.701,000
Aug 6, 20241,265.901,265.901,265.901,265.901,134.99-
Aug 2, 20241,265.901,265.901,265.901,265.901,134.99-
Aug 1, 20241,241.951,265.901,241.951,265.901,134.99300
Jul 31, 20241,230.001,230.001,230.001,230.001,102.81-
Jul 30, 20241,226.761,230.001,226.761,230.001,102.81300
Jul 29, 20241,223.901,224.991,214.821,214.821,089.19400
Jul 26, 20241,162.181,189.391,162.181,189.391,066.39300
Jul 25, 20241,169.991,170.001,169.991,170.001,049.01300
Jul 24, 20241,170.241,170.241,170.011,170.011,049.02400
Jul 23, 20241,181.111,181.111,181.111,181.111,058.97200
Jul 22, 20241,193.051,193.051,193.051,193.051,069.68-
Jul 19, 20241,193.051,193.051,193.051,193.051,069.68-
Jul 18, 20241,197.721,197.721,193.051,193.051,069.68400
Jul 17, 20241,186.101,186.101,186.001,186.001,063.361,000
Jul 16, 20241,170.861,170.861,170.861,170.861,049.78200
Jul 15, 20241,110.001,110.001,110.001,110.00995.21-
Jul 12, 20241,110.001,110.001,110.001,110.00995.21500
Jul 11, 20241,091.281,110.001,091.281,110.00995.21700
Jul 10, 20241,102.671,102.671,102.671,102.67988.64-
Jul 9, 20241,092.551,102.671,092.501,102.67988.64600
Jul 8, 20241,086.671,086.671,086.671,086.67974.30-
Jul 5, 20241,086.861,086.861,086.861,086.86974.47-
Jul 4, 20241,098.581,098.581,086.861,086.86974.47300
Jul 3, 20241,111.001,111.001,111.001,111.00996.11400
Jul 2, 20241,111.991,111.991,111.991,111.99997.00100
Jun 28, 2024 3.75 Dividend
Jun 28, 20241,112.001,112.001,112.001,112.00997.01-
Jun 27, 20241,112.001,112.001,112.001,112.00993.65400
Jun 26, 20241,112.001,112.001,112.001,112.00993.65-
Jun 25, 20241,085.001,112.001,085.001,112.00993.65900
Jun 24, 20241,111.331,112.001,100.281,110.88992.64800
Jun 21, 20241,100.461,105.101,096.001,096.00979.351,300
Jun 20, 20241,110.001,119.261,110.001,119.261,000.13200
Jun 19, 20241,121.931,121.931,121.931,121.931,002.52100
Jun 18, 20241,121.001,121.001,121.001,121.001,001.69-
Jun 17, 20241,101.001,121.001,101.001,121.001,001.691,300
Jun 14, 20241,105.001,105.001,101.151,101.15983.95400
Jun 13, 20241,124.491,125.001,124.491,124.991,005.25800
Jun 12, 20241,128.001,128.001,125.001,125.001,005.26400
Jun 11, 20241,121.001,126.261,120.031,126.261,006.39600
Jun 10, 20241,130.641,130.641,130.641,130.641,010.30200
Jun 7, 20241,136.001,136.001,136.001,136.001,015.09600
Jun 6, 20241,142.001,142.001,142.001,142.001,020.45-
Jun 5, 20241,142.001,142.001,142.001,142.001,020.45400
Jun 4, 20241,150.001,150.001,136.401,136.401,015.451,000
Jun 3, 20241,140.011,149.791,140.011,149.791,027.41400
May 31, 20241,150.001,150.001,150.001,150.001,027.60-
May 30, 20241,150.001,150.001,150.001,150.001,027.60100
May 29, 20241,145.001,150.001,145.001,150.001,027.60300
May 28, 20241,129.721,142.001,129.721,131.611,011.17800
May 27, 20241,100.001,100.001,100.001,100.00982.92-
May 24, 20241,100.001,100.001,100.001,100.00982.921,500
May 23, 20241,087.281,099.501,087.281,099.50982.48600
May 22, 20241,098.001,098.001,094.001,097.73980.89500
May 21, 20241,110.001,118.351,099.991,100.00982.92900
May 17, 20241,100.001,100.011,100.001,100.00982.92700
May 16, 20241,096.261,096.261,096.261,096.26979.58-
May 15, 20241,095.151,096.261,095.151,096.26979.58300
May 14, 20241,091.011,091.011,091.011,091.01974.89100
May 13, 2024 60 Dividend
May 13, 20241,099.781,099.991,099.781,099.99982.91400
May 10, 20241,137.551,143.051,137.511,143.00967.73600
May 9, 20241,120.001,125.011,120.001,125.01952.50500
May 8, 20241,114.991,130.001,114.991,120.00948.261,600
May 7, 20241,108.001,108.001,108.001,108.00938.10-
May 6, 20241,108.001,108.001,108.001,108.00938.10100
May 3, 20241,100.001,100.001,100.001,100.00931.33-
May 2, 20241,100.001,100.001,100.001,100.00931.33-
May 1, 20241,091.951,100.001,091.951,100.00931.33500
Apr 30, 20241,099.551,099.991,099.551,099.99931.32200

Related Tickers

SFC.TO Sagicor Financial Company Ltd.
7.70
-1.16%
 
PWCDF Power Corporation of Canada
37.85
+0.16%
 
FG F&G Annuities & Life, Inc.
34.81
-2.47%
 
GWO.TO Great-West Lifeco Inc.
53.61
+1.15%
 
2628.HK China Life Insurance Company Limited
14.200
+1.57%
 
POW.TO Power Corporation of Canada
52.18
+2.33%
 
MFC.TO Manulife Financial Corporation
42.25
-0.49%