E-L Financial Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-16 | 905.01 | 907.00 | 889.45 | 889.45 | 6.872 | 1,087 |
| 2023-05-15 | 909.99 | 910.00 | 909.99 | 910.00 | 7.030 | 237 |
| 2023-05-08 | 922.82 | 922.82 | 922.82 | 922.82 | 7.129 | 121 |
| 2023-05-04 | 913.00 | 913.00 | 901.66 | 901.66 | 6.966 | 1,511 |
| 2023-05-03 | 913.26 | 913.26 | 913.26 | 913.26 | 7.055 | 227 |
| 2023-05-02 | 913.26 | 913.26 | 913.26 | 913.26 | 7.055 | 123 |
| 2023-05-01 | 914.01 | 914.01 | 914.00 | 914.00 | 7.061 | 232 |
| 2023-04-27 | 910.01 | 916.37 | 910.01 | 916.37 | 7.079 | 462 |
| 2023-04-24 | 914.99 | 914.99 | 914.99 | 914.99 | 7.069 | 125 |
| 2023-04-14 | 909.00 | 910.01 | 909.00 | 909.00 | 7.023 | 1,300 |
| 2023-04-13 | 908.73 | 909.00 | 908.73 | 909.00 | 7.023 | 500 |
| 2023-04-11 | 900.15 | 900.15 | 900.15 | 900.15 | 6.954 | 167 |
| 2023-04-05 | 908.99 | 909.00 | 908.99 | 909.00 | 7.023 | 1,500 |
| 2023-04-04 | 908.99 | 908.99 | 908.99 | 908.99 | 7.022 | 153 |
| 2023-04-03 | 910.00 | 910.02 | 905.00 | 905.00 | 6.992 | 570 |
| 2023-03-31 | 901.95 | 908.01 | 900.00 | 908.01 | 7.015 | 1,205 |
| 2023-03-30 | 904.99 | 908.00 | 904.99 | 908.00 | 7.015 | 452 |
| 2023-03-29 | 899.99 | 900.00 | 899.99 | 900.00 | 6.924 | 458 |
| 2023-03-28 | 895.95 | 895.95 | 892.55 | 892.55 | 6.867 | 256 |
| 2023-03-24 | 895.00 | 897.99 | 895.00 | 897.99 | 6.909 | 202 |
| 2023-03-23 | 888.30 | 888.30 | 887.51 | 887.51 | 6.828 | 233 |
| 2023-03-22 | 896.80 | 896.80 | 895.85 | 895.85 | 6.892 | 1,000 |
| 2023-03-21 | 894.23 | 894.23 | 886.32 | 894.00 | 6.878 | 4,590 |
| 2023-03-16 | 900.00 | 900.00 | 900.00 | 900.00 | 6.924 | 110 |
| 2023-03-15 | 900.01 | 900.01 | 900.00 | 900.00 | 6.924 | 228 |
| 2023-03-14 | 915.00 | 915.00 | 915.00 | 915.00 | 7.039 | 263 |
| 2023-03-13 | 900.01 | 914.99 | 900.01 | 900.87 | 6.931 | 403 |
| 2023-03-10 | 925.01 | 925.01 | 913.90 | 913.90 | 7.031 | 1,007 |
| 2023-03-08 | 934.00 | 934.00 | 925.00 | 925.00 | 7.116 | 500 |
| 2023-03-06 | 940.00 | 940.00 | 925.00 | 925.00 | 7.116 | 243 |
| 2023-03-03 | 932.61 | 947.55 | 932.61 | 939.99 | 7.232 | 890 |
| 2023-03-01 | 927.00 | 927.00 | 926.99 | 927.00 | 7.132 | 300 |
| 2023-02-28 | 923.51 | 923.51 | 923.50 | 923.50 | 7.105 | 213 |
| 2023-02-27 | 900.01 | 923.56 | 900.01 | 923.56 | 7.105 | 734 |
| 2023-02-23 | 922.00 | 924.00 | 922.00 | 922.05 | 7.094 | 950 |
| 2023-02-22 | 922.01 | 922.01 | 922.00 | 922.00 | 7.093 | 1,235 |
| 2023-02-16 | 922.01 | 922.75 | 922.00 | 922.00 | 7.093 | 2,185 |
| 2023-02-14 | 922.01 | 922.01 | 922.01 | 922.01 | 7.093 | 119 |
| 2023-02-13 | 920.00 | 920.00 | 920.00 | 920.00 | 7.078 | 244 |
| 2023-02-10 | 920.99 | 921.00 | 920.99 | 921.00 | 7.086 | 276 |
| 2023-02-09 | 924.99 | 925.00 | 916.00 | 916.00 | 7.047 | 370 |
| 2023-02-08 | 929.99 | 930.00 | 929.99 | 930.00 | 7.155 | 312 |
| 2023-02-07 | 935.02 | 935.02 | 923.52 | 923.52 | 7.105 | 256 |
| 2023-02-06 | 923.36 | 923.36 | 923.36 | 923.36 | 7.104 | 254 |
| 2023-02-01 | 923.36 | 924.00 | 923.36 | 924.00 | 7.109 | 228 |
| 2023-01-31 | 923.35 | 923.36 | 920.00 | 923.36 | 7.104 | 435 |
| 2023-01-27 | 918.66 | 923.35 | 918.65 | 923.35 | 7.104 | 756 |
| 2023-01-26 | 900.00 | 900.00 | 900.00 | 900.00 | 6.924 | 100 |
| 2023-01-24 | 895.01 | 900.00 | 895.01 | 900.00 | 6.924 | 461 |
| 2023-01-17 | 892.15 | 899.22 | 892.00 | 899.22 | 6.918 | 785 |
| 2023-01-16 | 902.25 | 902.99 | 902.25 | 902.99 | 6.947 | 277 |
| 2023-01-13 | 899.00 | 900.00 | 889.36 | 900.00 | 6.924 | 920 |
| 2023-01-12 | 898.99 | 899.00 | 896.00 | 899.00 | 6.916 | 474 |
| 2023-01-11 | 887.21 | 896.05 | 886.03 | 896.05 | 6.894 | 1,762 |
| 2023-01-10 | 900.00 | 900.00 | 900.00 | 900.00 | 6.924 | 100 |
| 2023-01-05 | 899.95 | 899.95 | 896.99 | 896.99 | 6.901 | 220 |
| 2023-01-04 | 899.99 | 900.00 | 899.99 | 900.00 | 6.924 | 300 |
| 2022-12-29 | 903.99 | 903.99 | 894.00 | 894.00 | 6.878 | 407 |
| 2022-12-22 | 900.25 | 900.25 | 900.25 | 900.25 | 6.907 | 265 |
| 2022-12-20 | 900.16 | 900.20 | 900.16 | 900.20 | 6.906 | 445 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0400 CAD |
| 2026-06-30 | 0.0400 CAD |
| 2026-03-31 | 0.0400 CAD |
| 2026-03-03 | 1.0500 CAD |
| 2025-12-31 | 0.0400 CAD |
| 2025-09-29 | 0.0400 CAD |
| 2025-06-30 | 0.0400 CAD |
| 2025-03-31 | 3.7500 CAD |
| 2025-03-03 | 150.0000 CAD |
| 2024-12-31 | 3.7500 CAD |
| 2024-09-27 | 3.7500 CAD |
| 2024-06-28 | 3.7500 CAD |
| 2024-05-13 | 60.0000 CAD |
| 2024-03-27 | 3.7500 CAD |
| 2023-12-28 | 3.7500 CAD |
| 2023-09-28 | 3.7500 CAD |
| 2023-06-29 | 3.7500 CAD |
| 2023-03-30 | 3.7500 CAD |
| 2022-12-29 | 2.5000 CAD |
| 2022-09-28 | 2.5000 CAD |
| 2022-06-29 | 2.5000 CAD |
| 2022-03-30 | 27.5000 CAD |
| 2021-12-30 | 2.5000 CAD |
| 2021-09-28 | 2.5000 CAD |
| 2021-09-13 | 80.0000 CAD |
| 2021-06-29 | 2.5000 CAD |
| 2021-03-30 | 1.2500 CAD |
| 2020-12-30 | 1.2500 CAD |
| 2020-09-29 | 1.2500 CAD |
| 2020-06-29 | 1.2500 CAD |
| 2020-03-30 | 26.2500 CAD |
| 2019-12-30 | 1.2500 CAD |
| 2019-09-27 | 1.2500 CAD |
| 2019-06-27 | 1.2500 CAD |
| 2019-03-28 | 1.2500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.