Toronto - Delayed Quote
CAD
E-L Financial Corp Ltd (ELF-PG.TO)
20.60
-0.05
(-0.24%)
At close: November 2 at 3:04:48 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.65
20.65
20.65
20.65
20.65
100
Oct 29, 2026
20.54
20.60
20.54
20.60
20.60
1,700
Oct 28, 2026
20.59
20.59
20.51
20.51
20.51
800
Oct 27, 2026
20.64
20.64
20.64
20.64
20.64
-
Oct 26, 2026
20.64
20.64
20.64
20.64
20.64
-
Oct 23, 2026
20.64
20.64
20.64
20.64
20.64
-
Oct 22, 2026
20.68
20.68
20.64
20.64
20.64
1,500
Oct 21, 2026
20.50
20.50
20.50
20.50
20.50
-
Oct 20, 2026
20.50
20.50
20.50
20.50
20.50
1,550
Oct 19, 2026
20.50
20.50
20.50
20.50
20.50
-
Oct 16, 2026
20.50
20.50
20.50
20.50
20.50
300
Oct 15, 2026
20.50
20.50
20.50
20.50
20.50
800
Oct 14, 2026
20.59
20.59
20.59
20.59
20.59
600
Oct 13, 2026
20.91
20.91
20.91
20.91
20.91
900
Oct 9, 2026
20.77
20.81
20.77
20.81
20.81
3,400
Oct 8, 2026
20.25
20.25
20.25
20.25
20.25
-
Oct 7, 2026
20.25
20.25
20.25
20.25
20.25
-
Oct 6, 2026
20.25
20.25
20.25
20.25
20.25
-
Oct 5, 2026
20.25
20.25
20.25
20.25
20.25
-
Oct 2, 2026
20.25
20.25
20.15
20.25
20.25
2,100
Oct 1, 2026
20.20
20.20
20.20
20.20
20.20
-
Sep 30, 2026
20.21
20.22
20.20
20.20
20.20
1,300
Sep 29, 2026
0.296875
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
20.40
20.40
20.40
20.40
20.40
1,000
Sep 28, 2026
21.10
21.10
21.10
21.10
20.80
-
Sep 25, 2026
21.10
21.10
21.10
21.10
20.80
-
Sep 24, 2026
21.10
21.10
21.10
21.10
20.80
500
Sep 23, 2026
21.06
21.06
21.05
21.05
20.75
1,915
Sep 22, 2026
21.00
21.00
21.00
21.00
20.70
-
Sep 21, 2026
21.00
21.00
21.00
21.00
20.70
-
Sep 18, 2026
21.00
21.00
21.00
21.00
20.70
700
Sep 17, 2026
20.90
20.90
20.90
20.90
20.61
300
Sep 16, 2026
20.91
20.91
20.90
20.91
20.62
1,400
Sep 15, 2026
20.90
21.05
20.90
20.90
20.61
3,100
Sep 14, 2026
21.11
21.11
20.85
20.85
20.56
1,200
Sep 11, 2026
21.13
21.13
21.12
21.12
20.82
400
Sep 10, 2026
21.35
21.35
21.25
21.25
20.95
800
Sep 9, 2026
21.65
21.65
21.65
21.65
21.35
-
Sep 8, 2026
21.65
21.65
21.65
21.65
21.35
-
Sep 4, 2026
21.64
21.65
21.64
21.65
21.35
800
Sep 3, 2026
21.36
21.36
21.36
21.36
21.06
-
Sep 2, 2026
21.36
21.36
21.36
21.36
21.06
-
Sep 1, 2026
21.36
21.36
21.36
21.36
21.06
843
Aug 31, 2026
21.25
21.25
21.25
21.25
20.95
-
Aug 28, 2026
21.25
21.25
21.25
21.25
20.95
-
Aug 27, 2026
21.25
21.25
21.25
21.25
20.95
-
Aug 26, 2026
21.25
21.25
21.25
21.25
20.95
-
Aug 25, 2026
21.25
21.25
21.25
21.25
20.95
1,300
Aug 24, 2026
21.50
21.50
21.50
21.50
21.20
-
Aug 21, 2026
21.50
21.50
21.50
21.50
21.20
-
Aug 20, 2026
21.50
21.50
21.50
21.50
21.20
100
Aug 19, 2026
21.63
21.63
21.63
21.63
21.33
-
Aug 18, 2026
21.63
21.63
21.63
21.63
21.33
100
Aug 17, 2026
21.30
21.30
21.30
21.30
21.00
-
Aug 14, 2026
21.30
21.30
21.30
21.30
21.00
-
Aug 13, 2026
21.30
21.30
21.30
21.30
21.00
700
Aug 12, 2026
21.40
21.40
21.40
21.40
21.10
100
Aug 11, 2026
21.41
21.41
21.40
21.40
21.10
1,200
Aug 10, 2026
21.65
21.65
21.65
21.65
21.35
-
Aug 7, 2026
21.65
21.65
21.65
21.65
21.35
-
Aug 6, 2026
21.65
21.65
21.65
21.65
21.35
-
Aug 5, 2026
21.65
21.65
21.65
21.65
21.35
-
Aug 4, 2026
21.65
21.65
21.65
21.65
21.35
-
Jul 31, 2026
21.65
21.65
21.65
21.65
21.35
-
Jul 30, 2026
21.65
21.65
21.65
21.65
21.35
200
Jul 29, 2026
21.65
21.65
21.65
21.65
21.35
1,200
Jul 28, 2026
21.50
21.50
21.50
21.50
21.20
-
Jul 27, 2026
21.50
21.50
21.50
21.50
21.20
47,000
Jul 24, 2026
21.49
21.50
21.49
21.50
21.20
1,000
Jul 23, 2026
21.40
21.40
21.39
21.40
21.10
3,500
Jul 22, 2026
21.50
21.50
21.50
21.50
21.20
-
Jul 21, 2026
21.50
21.50
21.50
21.50
21.20
-
Jul 20, 2026
21.50
21.50
21.50
21.50
21.20
500
Jul 17, 2026
21.32
21.32
21.32
21.32
21.02
-
Jul 16, 2026
21.32
21.32
21.32
21.32
21.02
-
Jul 15, 2026
21.32
21.32
21.32
21.32
21.02
476
Jul 14, 2026
21.40
21.40
21.40
21.40
21.10
-
Jul 13, 2026
21.40
21.40
21.40
21.40
21.10
-
Jul 10, 2026
21.40
21.40
21.40
21.40
21.10
100
Jul 9, 2026
21.31
21.40
21.31
21.40
21.10
2,800
Jul 8, 2026
21.27
21.27
21.27
21.27
20.97
-
Jul 7, 2026
21.27
21.27
21.27
21.27
20.97
1,000
Jul 6, 2026
21.31
21.31
21.25
21.25
20.95
1,200
Jul 3, 2026
21.50
21.50
21.50
21.50
21.20
-
Jul 2, 2026
21.50
21.50
21.50
21.50
21.20
-
Jun 30, 2026
0.296875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
21.50
21.50
21.50
21.50
21.20
-
Jun 29, 2026
21.55
21.55
21.50
21.50
20.90
1,000
Jun 26, 2026
21.55
21.55
21.55
21.55
20.95
100
Jun 25, 2026
21.50
21.50
21.50
21.50
20.90
-
Jun 24, 2026
21.50
21.50
21.50
21.50
20.90
100
Jun 23, 2026
21.70
21.70
21.70
21.70
21.10
-
Jun 22, 2026
21.61
21.70
21.60
21.70
21.10
2,700
Jun 19, 2026
21.61
21.70
21.60
21.70
21.10
1,000
Jun 18, 2026
21.60
21.60
21.60
21.60
21.00
200
Jun 17, 2026
21.50
21.50
21.50
21.50
20.90
-
Jun 16, 2026
21.50
21.50
21.50
21.50
20.90
-
Jun 15, 2026
21.49
21.50
21.49
21.50
20.90
600
Jun 12, 2026
21.27
21.27
21.27
21.27
20.68
259
Jun 11, 2026
21.29
21.29
21.29
21.29
20.70
-
Jun 10, 2026
21.29
21.29
21.29
21.29
20.70
-
Jun 9, 2026
21.29
21.29
21.29
21.29
20.70
236
Jun 8, 2026
21.50
21.50
21.49
21.50
20.90
1,300
Jun 5, 2026
21.27
21.27
21.27
21.27
20.68
-
Jun 4, 2026
21.27
21.27
21.27
21.27
20.68
-
Jun 3, 2026
21.27
21.27
21.27
21.27
20.68
-
Jun 2, 2026
21.27
21.27
21.27
21.27
20.68
-
Jun 1, 2026
21.27
21.27
21.27
21.27
20.68
-
May 29, 2026
21.27
21.27
21.27
21.27
20.68
-
May 28, 2026
21.27
21.27
21.27
21.27
20.68
-
May 27, 2026
21.27
21.27
21.27
21.27
20.68
-
May 26, 2026
21.27
21.27
21.27
21.27
20.68
-
May 25, 2026
21.27
21.27
21.27
21.27
20.68
-
May 22, 2026
21.27
21.27
21.27
21.27
20.68
159
May 21, 2026
21.25
21.25
21.25
21.25
20.66
-
May 20, 2026
21.25
21.25
21.25
21.25
20.66
100
May 19, 2026
21.20
21.20
21.20
21.20
20.61
-
May 15, 2026
21.20
21.20
21.20
21.20
20.61
-
May 14, 2026
21.20
21.20
21.20
21.20
20.61
-
May 13, 2026
21.20
21.20
21.20
21.20
20.61
200
May 12, 2026
21.20
21.20
21.20
21.20
20.61
-
May 11, 2026
21.20
21.20
21.20
21.20
20.61
700
May 8, 2026
21.17
21.17
21.17
21.17
20.58
-
May 7, 2026
21.17
21.17
21.17
21.17
20.58
-
May 6, 2026
21.17
21.17
21.17
21.17
20.58
-
May 5, 2026
21.17
21.17
21.17
21.17
20.58
100
May 4, 2026
21.20
21.20
21.20
21.20
20.61
-
May 1, 2026
21.20
21.20
21.20
21.20
20.61
-
Apr 30, 2026
21.20
21.20
21.20
21.20
20.61
-
Apr 29, 2026
21.20
21.20
21.20
21.20
20.61
-
Apr 28, 2026
21.20
21.20
21.20
21.20
20.61
-
Apr 27, 2026
21.20
21.20
21.20
21.20
20.61
800
Apr 24, 2026
21.15
21.15
21.15
21.15
20.56
-
Apr 23, 2026
21.15
21.15
21.15
21.15
20.56
-
Apr 22, 2026
21.15
21.15
21.15
21.15
20.56
500
Apr 21, 2026
21.12
21.12
21.12
21.12
20.54
-
Apr 20, 2026
21.13
21.13
21.12
21.12
20.54
9,400
Apr 17, 2026
21.13
21.13
21.13
21.13
20.55
401
Apr 16, 2026
21.12
21.12
21.12
21.12
20.54
300
Apr 15, 2026
21.10
21.10
21.10
21.10
20.52
-
Apr 14, 2026
21.10
21.10
21.10
21.10
20.52
-
Apr 13, 2026
21.10
21.10
21.10
21.10
20.52
-
Apr 10, 2026
21.00
21.10
21.00
21.10
20.52
800
Apr 9, 2026
21.05
21.05
21.00
21.00
20.42
600
Apr 8, 2026
21.06
21.06
21.06
21.06
20.48
200
Apr 7, 2026
21.00
21.13
21.00
21.13
20.55
2,000
Apr 6, 2026
20.91
20.91
20.91
20.91
20.33
300
Apr 2, 2026
21.00
21.00
21.00
21.00
20.42
450
Apr 1, 2026
20.94
20.94
20.94
20.94
20.36
500
Mar 31, 2026
0.296875
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
20.66
20.66
20.66
20.66
20.09
125
Mar 30, 2026
21.10
21.10
21.10
21.10
20.23
-
Mar 27, 2026
21.21
21.21
21.10
21.10
20.23
3,400
Mar 26, 2026
21.50
21.50
21.50
21.50
20.61
-
Mar 25, 2026
21.25
21.50
21.25
21.50
20.61
310
Mar 24, 2026
21.25
21.30
21.20
21.20
20.32
1,100
Mar 23, 2026
21.20
21.20
21.20
21.20
20.32
-
Mar 20, 2026
21.20
21.20
21.20
21.20
20.32
900
Mar 19, 2026
21.25
21.25
21.25
21.25
20.37
1,100
Mar 18, 2026
21.44
21.60
21.44
21.60
20.71
5,700
Mar 17, 2026
21.35
21.35
21.35
21.35
20.47
-
Mar 16, 2026
21.30
21.35
21.30
21.35
20.47
501
Mar 13, 2026
21.30
21.30
21.30
21.30
20.42
-
Mar 12, 2026
21.30
21.30
21.30
21.30
20.42
700
Mar 11, 2026
21.26
21.26
21.25
21.25
20.37
200
Mar 10, 2026
21.20
21.20
21.20
21.20
20.32
-
Mar 9, 2026
21.20
21.20
21.20
21.20
20.32
100
Mar 6, 2026
21.25
21.35
21.22
21.33
20.45
9,250
Mar 5, 2026
21.41
21.41
21.41
21.41
20.52
-
Mar 4, 2026
21.41
21.41
21.41
21.41
20.52
-
Mar 3, 2026
21.41
21.41
21.41
21.41
20.52
-
Mar 2, 2026
21.41
21.41
21.41
21.41
20.52
1,300
Feb 27, 2026
21.30
21.30
21.30
21.30
20.42
-
Feb 26, 2026
21.30
21.30
21.30
21.30
20.42
-
Feb 25, 2026
21.30
21.30
21.30
21.30
20.42
-
Feb 24, 2026
21.30
21.30
21.30
21.30
20.42
300
Feb 23, 2026
21.27
21.27
21.27
21.27
20.39
-
Feb 20, 2026
21.27
21.27
21.27
21.27
20.39
200
Feb 19, 2026
21.35
21.35
21.35
21.35
20.47
100
Feb 18, 2026
21.35
21.35
21.35
21.35
20.47
-
Feb 17, 2026
21.40
21.40
21.35
21.35
20.47
2,100
Feb 13, 2026
21.34
21.34
21.34
21.34
20.46
-
Feb 12, 2026
21.24
21.34
21.24
21.34
20.46
2,800
Feb 11, 2026
21.26
21.26
21.26
21.26
20.38
1,000
Feb 10, 2026
21.31
21.31
21.27
21.27
20.39
1,700
Feb 9, 2026
21.24
21.24
21.22
21.22
20.34
200
Feb 6, 2026
21.23
21.23
21.22
21.22
20.34
300
Feb 5, 2026
21.20
21.20
21.20
21.20
20.32
200
Feb 4, 2026
21.26
21.26
21.20
21.20
20.32
2,000
Feb 3, 2026
21.30
21.30
21.25
21.25
20.37
2,000
Feb 2, 2026
21.26
21.26
21.26
21.26
20.38
-
Jan 30, 2026
21.31
21.34
21.26
21.26
20.38
3,500
Jan 29, 2026
21.25
21.25
21.25
21.25
20.37
200
Jan 28, 2026
21.25
21.25
21.25
21.25
20.37
1,300
Jan 27, 2026
21.20
21.25
21.20
21.25
20.37
1,000
Jan 26, 2026
21.22
21.22
21.22
21.22
20.34
400
Jan 23, 2026
21.01
21.01
21.01
21.01
20.14
2,005
Jan 22, 2026
21.20
21.20
21.02
21.02
20.15
700
Jan 21, 2026
21.19
21.19
21.19
21.19
20.31
500
Jan 20, 2026
21.25
21.25
21.19
21.20
20.32
900
Jan 19, 2026
21.25
21.25
21.25
21.25
20.37
1,700
Jan 16, 2026
21.30
21.30
21.29
21.29
20.41
600
Jan 15, 2026
21.30
21.30
21.30
21.30
20.42
600
Jan 14, 2026
21.32
21.32
21.30
21.30
20.42
1,400
Jan 13, 2026
21.30
21.30
21.30
21.30
20.42
5,100
Jan 12, 2026
21.31
21.31
21.30
21.30
20.42
500
Jan 9, 2026
21.16
21.33
21.16
21.33
20.45
2,408
Jan 8, 2026
21.30
21.30
21.30
21.30
20.42
667
Jan 7, 2026
21.28
21.28
21.20
21.20
20.32
2,200
Jan 6, 2026
21.21
21.36
21.15
21.27
20.39
7,800
Jan 5, 2026
21.22
21.22
21.22
21.22
20.34
600
Jan 2, 2026
21.27
21.27
21.27
21.27
20.39
-
Dec 31, 2025
0.296875
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
21.50
21.50
21.16
21.27
20.39
5,000
Dec 30, 2025
21.60
21.60
21.60
21.60
20.42
100
Dec 29, 2025
21.50
21.50
21.50
21.50
20.33
-
Dec 24, 2025
21.50
21.50
21.50
21.50
20.33
-
Dec 23, 2025
21.60
21.60
21.50
21.50
20.33
800
Dec 22, 2025
21.51
21.51
21.51
21.51
20.34
1,000
Dec 19, 2025
21.62
21.62
21.59
21.59
20.41
200
Dec 18, 2025
21.55
21.55
21.55
21.55
20.37
-
Dec 17, 2025
21.55
21.55
21.55
21.55
20.37
-
Dec 16, 2025
21.55
21.55
21.55
21.55
20.37
100
Dec 15, 2025
21.50
21.50
21.50
21.50
20.33
-
Dec 12, 2025
21.50
21.50
21.50
21.50
20.33
-
Dec 11, 2025
21.50
21.50
21.50
21.50
20.33
1,800
Dec 10, 2025
21.50
21.50
21.50
21.50
20.33
9,500
Dec 9, 2025
21.50
21.50
21.50
21.50
20.33
-
Dec 8, 2025
21.50
21.50
21.50
21.50
20.33
2,000
Dec 5, 2025
21.80
21.80
21.52
21.52
20.35
3,600
Dec 4, 2025
21.51
21.60
21.51
21.60
20.42
7,400
Dec 3, 2025
21.59
21.60
21.51
21.51
20.34
4,100
Dec 2, 2025
21.60
21.60
21.53
21.53
20.36
7,300
Dec 1, 2025
21.75
21.75
21.60
21.60
20.42
4,700
Nov 28, 2025
21.65
21.65
21.65
21.65
20.47
-
Nov 27, 2025
21.65
21.65
21.65
21.65
20.47
1,000
Nov 26, 2025
21.35
21.60
21.35
21.60
20.42
1,700
Nov 25, 2025
21.25
21.25
21.25
21.25
20.09
100
Nov 24, 2025
21.14
21.14
21.14
21.14
19.99
-
Nov 21, 2025
20.96
21.14
20.96
21.14
19.99
600
Nov 20, 2025
21.40
21.40
21.09
21.10
19.95
1,700
Nov 19, 2025
21.36
21.36
21.36
21.36
20.20
-
Nov 18, 2025
21.36
21.36
21.36
21.36
20.20
328
Nov 17, 2025
21.36
21.36
21.36
21.36
20.20
100
Nov 14, 2025
21.60
21.61
21.40
21.40
20.23
6,358
Nov 13, 2025
21.64
21.64
21.64
21.64
20.46
-
Nov 12, 2025
21.66
21.66
21.64
21.64
20.46
7,000
Nov 11, 2025
21.74
21.74
21.74
21.74
20.55
-
Nov 10, 2025
21.74
21.74
21.74
21.74
20.55
200
Nov 7, 2025
21.61
21.61
21.61
21.61
20.43
-
Nov 6, 2025
21.61
21.61
21.61
21.61
20.43
-
Nov 5, 2025
21.61
21.61
21.61
21.61
20.43
200
Nov 4, 2025
22.07
22.07
22.07
22.07
20.87
-
Nov 3, 2025
22.07
22.07
22.07
22.07
20.87
700
