OTC Markets OTCPK - Delayed Quote
USD
E-L Financial Corporation Limited (ELFIF)
14.04
-0.11
(-0.78%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
Nov 2, 2026
14.07
14.07
14.07
14.07
14.07
1,600
Oct 30, 2026
14.11
14.11
14.04
14.04
14.04
4,700
Oct 29, 2026
14.10
14.15
14.10
14.15
14.15
3,600
Oct 28, 2026
13.97
13.97
13.90
13.90
13.90
700
Oct 27, 2026
13.96
13.96
13.96
13.96
13.96
-
Oct 26, 2026
13.86
13.99
13.86
13.96
13.96
10,400
Oct 23, 2026
13.93
13.94
13.74
13.81
13.81
8,900
Oct 22, 2026
14.06
14.06
13.94
13.94
13.94
9,800
Oct 21, 2026
14.37
14.38
14.36
14.36
14.36
5,600
Oct 20, 2026
14.02
14.23
14.02
14.23
14.23
7,200
Oct 19, 2026
14.02
14.02
13.90
13.97
13.97
22,100
Oct 16, 2026
13.75
13.94
13.70
13.92
13.92
39,200
Oct 15, 2026
13.62
13.86
13.62
13.79
13.79
7,400
Oct 14, 2026
13.13
13.28
13.13
13.28
13.28
22,000
Oct 13, 2026
13.11
13.20
12.93
13.07
13.07
11,800
Oct 12, 2026
12.97
12.97
12.97
12.97
12.97
-
Oct 9, 2026
12.68
12.97
12.68
12.97
12.97
10,400
Oct 8, 2026
12.46
12.46
12.46
12.46
12.46
6,700
Oct 7, 2026
12.39
12.39
12.39
12.39
12.39
6,800
Oct 6, 2026
12.48
12.50
12.39
12.42
12.42
6,000
Oct 5, 2026
12.40
12.40
12.40
12.40
12.40
9,500
Oct 2, 2026
12.35
12.35
12.35
12.35
12.35
8,800
Oct 1, 2026
12.35
12.35
12.26
12.29
12.29
6,600
Sep 30, 2026
12.42
12.43
12.35
12.35
12.35
4,600
Sep 29, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
12.49
12.49
12.49
12.49
12.49
-
Sep 28, 2026
12.49
12.49
12.49
12.49
12.46
900
Sep 25, 2026
12.50
12.50
12.48
12.48
12.45
8,100
Sep 24, 2026
12.59
12.59
12.48
12.48
12.45
13,100
Sep 23, 2026
12.70
12.73
12.70
12.70
12.67
14,100
Sep 22, 2026
12.75
12.89
12.75
12.89
12.86
3,400
Sep 21, 2026
13.00
13.00
13.00
13.00
12.97
1,800
Sep 18, 2026
12.68
12.70
12.68
12.70
12.67
1,300
Sep 17, 2026
12.73
12.80
12.73
12.76
12.73
1,100
Sep 16, 2026
12.77
12.85
12.70
12.70
12.67
1,800
Sep 15, 2026
12.63
12.72
12.63
12.72
12.69
1,100
Sep 14, 2026
12.76
12.76
12.76
12.76
12.73
-
Sep 11, 2026
12.71
12.76
12.61
12.76
12.73
17,200
Sep 10, 2026
12.43
12.60
12.43
12.60
12.57
6,900
Sep 9, 2026
12.41
12.51
12.41
12.45
12.42
2,600
Sep 8, 2026
12.77
12.77
12.77
12.77
12.74
-
Sep 4, 2026
12.56
12.77
12.56
12.77
12.74
9,400
Sep 3, 2026
12.47
12.47
12.47
12.47
12.44
-
Sep 2, 2026
13.47
13.47
12.44
12.47
12.44
2,600
Sep 1, 2026
12.51
12.51
12.35
12.35
12.32
6,600
Aug 31, 2026
12.72
12.72
12.72
12.72
12.69
-
Aug 28, 2026
12.72
12.72
12.72
12.72
12.69
1,100
Aug 27, 2026
12.69
12.70
12.69
12.70
12.67
2,000
Aug 26, 2026
12.74
12.74
12.74
12.74
12.71
-
Aug 25, 2026
12.85
12.85
12.74
12.74
12.71
9,800
Aug 24, 2026
12.83
12.83
12.83
12.83
12.80
-
Aug 21, 2026
12.83
12.83
12.83
12.83
12.80
5,800
Aug 20, 2026
12.71
12.71
12.65
12.65
12.62
3,900
Aug 19, 2026
12.73
12.73
12.73
12.73
12.70
2,500
Aug 18, 2026
12.69
12.69
12.69
12.69
12.66
-
Aug 17, 2026
12.69
12.69
12.69
12.69
12.66
1,500
Aug 14, 2026
12.73
12.73
12.73
12.73
12.70
2,100
Aug 13, 2026
12.73
12.74
12.73
12.74
12.71
1,000
Aug 12, 2026
12.56
12.68
12.56
12.68
12.65
500
Aug 11, 2026
12.51
12.60
12.51
12.57
12.54
4,200
Aug 10, 2026
12.81
12.81
12.74
12.74
12.71
4,700
Aug 7, 2026
12.36
12.90
12.36
12.66
12.63
4,500
Aug 6, 2026
12.09
12.09
12.09
12.09
12.06
4,600
Aug 5, 2026
12.17
12.17
12.17
12.17
12.14
200
Aug 4, 2026
12.15
12.15
12.15
12.15
12.12
1,400
Aug 3, 2026
12.08
12.08
12.08
12.08
12.05
-
Jul 31, 2026
11.95
12.08
11.93
12.08
12.05
1,300
Jul 30, 2026
12.11
12.11
12.07
12.07
12.04
4,100
Jul 29, 2026
12.09
12.11
12.05
12.05
12.02
400
Jul 28, 2026
12.03
12.11
12.03
12.08
12.05
16,000
Jul 27, 2026
11.99
12.01
11.96
12.00
11.97
20,400
Jul 24, 2026
11.94
12.01
11.94
11.99
11.96
5,900
Jul 23, 2026
11.73
12.00
11.73
11.94
11.91
14,700
Jul 22, 2026
12.06
12.06
12.00
12.00
11.97
32,600
Jul 21, 2026
12.05
12.05
11.84
11.84
11.81
14,300
Jul 20, 2026
12.08
12.08
11.95
12.05
12.02
17,500
Jul 17, 2026
12.09
12.09
12.06
12.06
12.03
700
Jul 16, 2026
12.04
12.04
12.00
12.00
11.97
1,600
Jul 15, 2026
12.02
12.02
12.00
12.02
11.99
14,300
Jul 14, 2026
12.02
12.02
11.96
11.98
11.95
11,200
Jul 13, 2026
11.88
11.91
11.88
11.90
11.87
4,600
Jul 10, 2026
11.88
11.90
11.88
11.90
11.87
17,600
Jul 9, 2026
12.01
12.01
11.95
11.95
11.92
4,600
Jul 8, 2026
11.88
11.88
11.82
11.82
11.79
2,100
Jul 7, 2026
12.00
12.00
11.98
11.98
11.95
8,600
Jul 6, 2026
11.96
11.98
11.96
11.98
11.95
3,100
Jul 2, 2026
12.05
12.05
12.02
12.02
11.99
2,700
Jul 1, 2026
11.96
11.96
11.96
11.96
11.93
-
Jun 30, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
11.96
11.96
11.96
11.96
11.93
42,300
Jun 29, 2026
11.92
11.96
11.92
11.92
11.87
600
Jun 26, 2026
11.93
11.93
11.93
11.93
11.88
400
Jun 25, 2026
12.00
12.00
11.94
11.94
11.89
100
Jun 24, 2026
11.93
11.94
11.93
11.94
11.89
700
Jun 23, 2026
11.51
12.01
11.51
11.97
11.92
68,100
Jun 22, 2026
12.03
12.03
12.02
12.02
11.96
3,900
Jun 18, 2026
12.07
12.07
12.07
12.07
12.01
4,300
Jun 17, 2026
12.00
12.00
12.00
12.00
11.94
2,000
Jun 16, 2026
12.12
12.12
12.12
12.12
12.06
73,500
Jun 15, 2026
12.10
12.16
12.10
12.10
12.04
2,500
Jun 12, 2026
12.04
12.12
11.97
12.09
12.03
2,300
Jun 11, 2026
12.04
12.04
12.00
12.00
11.94
1,000
Jun 10, 2026
12.20
12.20
11.89
11.89
11.84
7,300
Jun 9, 2026
12.34
12.34
12.20
12.20
12.14
6,600
Jun 8, 2026
12.29
12.29
12.29
12.29
12.23
-
Jun 5, 2026
12.19
12.29
12.19
12.29
12.23
4,900
Jun 4, 2026
12.25
12.30
12.18
12.21
12.15
5,800
Jun 3, 2026
12.25
12.28
12.18
12.19
12.13
12,300
Jun 2, 2026
12.37
12.37
12.30
12.34
12.28
1,900
Jun 1, 2026
12.25
12.28
12.17
12.17
12.11
11,200
May 29, 2026
12.30
12.30
12.30
12.30
12.24
1,600
May 28, 2026
12.25
12.40
12.22
12.25
12.19
3,300
May 27, 2026
12.48
12.48
12.26
12.32
12.26
8,700
May 26, 2026
12.34
12.55
12.34
12.50
12.44
2,400
May 22, 2026
12.25
12.44
12.25
12.44
12.38
300
May 21, 2026
12.23
12.33
12.23
12.33
12.27
4,100
May 20, 2026
12.22
12.38
12.22
12.27
12.21
4,400
May 19, 2026
12.31
12.31
12.22
12.24
12.18
14,300
May 18, 2026
12.05
12.50
12.05
12.50
12.44
100
May 15, 2026
12.35
12.35
12.32
12.35
12.29
5,000
May 14, 2026
12.41
12.55
12.41
12.55
12.49
1,800
May 13, 2026
12.57
12.60
12.41
12.41
12.35
14,800
May 12, 2026
12.76
12.76
12.54
12.54
12.48
7,500
May 11, 2026
12.89
12.89
12.89
12.89
12.83
1,000
May 8, 2026
12.89
12.89
12.89
12.89
12.83
300
May 7, 2026
12.87
12.90
12.82
12.83
12.77
4,000
May 6, 2026
12.88
12.89
12.84
12.84
12.78
1,900
May 5, 2026
12.72
12.75
12.56
12.63
12.57
6,900
May 4, 2026
12.53
12.63
12.51
12.51
12.45
2,900
May 1, 2026
12.50
12.50
12.49
12.49
12.43
4,200
Apr 30, 2026
12.39
12.59
12.39
12.59
12.53
2,100
Apr 29, 2026
12.49
12.49
12.39
12.39
12.33
1,800
Apr 28, 2026
12.30
12.39
12.30
12.39
12.33
7,300
Apr 27, 2026
12.44
12.51
12.33
12.36
12.30
700
Apr 24, 2026
12.49
12.49
12.46
12.48
12.42
2,500
Apr 23, 2026
12.37
12.43
12.37
12.43
12.37
200
Apr 22, 2026
12.35
12.52
12.35
12.43
12.37
1,600
Apr 21, 2026
12.32
12.47
12.29
12.29
12.23
6,700
Apr 20, 2026
12.55
12.57
12.55
12.56
12.50
100
Apr 17, 2026
12.47
12.47
12.44
12.47
12.41
500
Apr 16, 2026
12.36
12.36
12.36
12.36
12.30
-
Apr 15, 2026
12.17
12.37
12.17
12.36
12.30
3,200
Apr 14, 2026
12.17
12.27
12.16
12.17
12.11
12,700
Apr 13, 2026
12.16
12.16
12.16
12.16
12.10
100
Apr 10, 2026
12.06
12.06
12.05
12.05
11.99
300
Apr 9, 2026
12.08
12.10
11.94
12.10
12.04
50,200
Apr 8, 2026
11.99
12.05
11.99
11.99
11.94
2,400
Apr 7, 2026
11.75
11.75
11.72
11.75
11.70
5,000
Apr 6, 2026
11.68
11.70
11.65
11.70
11.65
2,100
Apr 2, 2026
11.55
11.55
11.53
11.53
11.48
1,000
Apr 1, 2026
11.38
11.40
11.34
11.40
11.35
14,700
Mar 31, 2026
0.029
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
11.22
11.34
11.22
11.34
11.29
1,400
Mar 30, 2026
11.27
11.30
11.09
11.23
11.15
47,800
Mar 27, 2026
11.37
11.40
11.35
11.35
11.27
2,500
Mar 26, 2026
11.42
11.46
11.39
11.39
11.31
11,300
Mar 25, 2026
11.59
11.72
11.59
11.72
11.64
1,500
Mar 24, 2026
11.53
11.57
11.52
11.52
11.44
7,000
Mar 23, 2026
11.49
11.58
11.49
11.54
11.46
2,000
Mar 20, 2026
11.50
11.53
11.41
11.53
11.45
2,400
Mar 19, 2026
12.27
12.27
11.54
11.54
11.46
5,600
Mar 18, 2026
11.81
11.81
11.67
11.73
11.65
6,600
Mar 17, 2026
12.02
12.02
11.85
11.85
11.77
4,100
Mar 16, 2026
11.72
11.72
11.62
11.62
11.54
100
Mar 13, 2026
11.61
11.64
11.59
11.59
11.51
4,500
Mar 12, 2026
11.60
11.64
11.60
11.64
11.56
1,500
Mar 11, 2026
12.27
12.27
11.63
11.63
11.55
200
Mar 10, 2026
11.56
11.78
11.56
11.74
11.66
23,800
Mar 9, 2026
11.60
11.68
11.48
11.59
11.51
32,900
Mar 6, 2026
11.27
11.80
11.27
11.76
11.68
8,500
Mar 5, 2026
11.17
11.85
11.17
11.85
11.77
4,500
Mar 4, 2026
11.81
11.84
11.81
11.84
11.76
8,600
Mar 3, 2026
0.768
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
12.17
12.26
11.67
11.84
11.76
44,800
Mar 2, 2026
12.70
12.89
12.70
12.80
11.95
26,200
Feb 27, 2026
12.67
12.75
12.67
12.74
11.89
21,300
Feb 26, 2026
12.65
12.70
12.63
12.70
11.85
9,100
Feb 25, 2026
12.55
12.67
12.50
12.63
11.79
6,900
Feb 24, 2026
12.58
12.58
12.54
12.56
11.72
4,600
Feb 23, 2026
12.63
12.63
12.51
12.51
11.68
200
Feb 20, 2026
12.68
12.68
12.59
12.68
11.83
4,800
Feb 19, 2026
12.72
12.72
12.65
12.68
11.83
10,800
Feb 18, 2026
12.66
12.74
12.66
12.70
11.85
3,200
Feb 17, 2026
12.81
12.86
12.66
12.78
11.93
10,300
Feb 13, 2026
12.75
12.82
12.67
12.77
11.92
32,900
Feb 12, 2026
12.63
12.63
12.51
12.51
11.68
800
Feb 11, 2026
12.56
12.62
12.56
12.59
11.75
200
Feb 10, 2026
12.63
12.77
12.63
12.75
11.90
600
Feb 9, 2026
12.73
12.73
12.64
12.64
11.80
100
Feb 6, 2026
12.63
12.63
12.59
12.59
11.75
400
Feb 5, 2026
12.54
12.55
12.47
12.48
11.65
600
Feb 4, 2026
12.60
12.65
12.54
12.60
11.76
2,000
Feb 3, 2026
13.20
13.20
12.58
12.58
11.74
500
Feb 2, 2026
12.85
12.85
12.62
12.72
11.87
200
Jan 30, 2026
12.84
12.84
12.75
12.79
11.94
1,300
Jan 29, 2026
13.00
13.00
12.89
12.89
12.03
400
Jan 28, 2026
12.82
12.91
12.82
12.91
12.05
100
Jan 27, 2026
12.47
13.10
12.47
13.10
12.23
300
Jan 26, 2026
13.07
13.13
13.06
13.10
12.23
600
Jan 23, 2026
13.00
13.08
13.00
13.08
12.21
200
Jan 22, 2026
13.92
13.92
13.16
13.16
12.28
11,100
Jan 21, 2026
13.31
13.31
12.96
13.02
12.15
11,600
Jan 20, 2026
13.12
13.32
12.96
12.97
12.10
13,000
Jan 16, 2026
12.53
13.21
12.53
13.00
12.13
4,500
Jan 15, 2026
12.38
12.47
12.38
12.47
11.64
1,600
Jan 14, 2026
12.38
12.40
12.38
12.40
11.57
100
Jan 13, 2026
12.36
12.37
12.36
12.37
11.54
300
Jan 12, 2026
12.34
12.39
12.34
12.39
11.56
400
Jan 9, 2026
12.06
12.19
12.06
12.19
11.38
8,500
Jan 8, 2026
11.99
11.99
11.99
11.99
11.19
200
Jan 7, 2026
11.95
11.96
11.95
11.96
11.16
400
Jan 6, 2026
12.11
12.11
12.11
12.11
11.30
100
Jan 5, 2026
12.14
12.14
12.07
12.07
11.26
200
Jan 2, 2026
12.07
12.07
12.06
12.06
11.26
1,500
Dec 31, 2025
12.08
12.08
11.97
11.97
11.17
100
Dec 30, 2025
12.19
12.19
12.18
12.18
11.37
100
Dec 29, 2025
11.72
12.41
11.72
12.35
11.53
800
Dec 26, 2025
12.30
12.30
12.30
12.30
11.48
-
Dec 24, 2025
12.30
12.30
12.30
12.30
11.48
-
Dec 23, 2025
12.30
12.30
12.30
12.30
11.48
85,000
Dec 22, 2025
12.09
12.09
12.09
12.09
11.28
100
Dec 19, 2025
12.10
12.10
12.10
12.10
11.29
100
Dec 18, 2025
12.06
12.07
12.04
12.05
11.25
500
Dec 17, 2025
12.17
12.17
12.17
12.17
11.36
-
Dec 16, 2025
12.17
12.17
12.17
12.17
11.36
200
Dec 15, 2025
12.08
12.08
12.08
12.08
11.27
-
Dec 12, 2025
12.08
12.08
12.08
12.08
11.27
100
Dec 11, 2025
11.98
12.09
11.98
12.09
11.28
100
Dec 10, 2025
11.95
11.95
11.95
11.95
11.15
-
Dec 9, 2025
11.95
11.95
11.95
11.95
11.15
100
Dec 8, 2025
11.96
11.97
11.96
11.97
11.17
100
Dec 5, 2025
11.89
11.96
11.89
11.96
11.16
300
Dec 4, 2025
11.84
11.84
11.84
11.84
11.05
-
Dec 3, 2025
11.93
11.93
11.82
11.84
11.05
200
Dec 2, 2025
12.03
12.03
12.03
12.03
11.23
-
Dec 1, 2025
12.03
12.03
12.03
12.03
11.23
700
Nov 28, 2025
11.91
11.91
11.91
11.91
11.12
-
Nov 26, 2025
11.87
11.91
11.87
11.91
11.12
800
Nov 25, 2025
11.83
11.83
11.83
11.83
11.04
-
Nov 24, 2025
11.83
11.83
11.83
11.83
11.04
1,200
Nov 21, 2025
11.66
11.76
11.65
11.76
10.98
400
Nov 20, 2025
11.83
11.99
11.83
11.99
11.19
1,500
Nov 19, 2025
11.80
11.80
11.80
11.80
11.01
100
Nov 18, 2025
11.97
11.97
11.97
11.97
11.17
100
Nov 17, 2025
12.07
12.07
12.07
12.07
11.26
100
Nov 14, 2025
12.20
12.20
12.20
12.20
11.39
-
Nov 13, 2025
12.20
12.20
12.20
12.20
11.39
-
Nov 12, 2025
12.33
12.33
12.20
12.20
11.39
200
Nov 11, 2025
12.24
12.24
12.24
12.24
11.42
100
Nov 10, 2025
12.24
12.24
12.24
12.24
11.42
200
Nov 7, 2025
12.03
12.03
12.03
12.03
11.23
-
Nov 6, 2025
12.03
12.03
12.03
12.03
11.23
100
Nov 5, 2025
11.02
11.95
11.02
11.95
11.15
600
Nov 4, 2025
11.54
11.54
11.37
11.37
10.61
2,800
Nov 3, 2025
11.52
11.52
11.49
11.49
10.72
100
