E-L Financial Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 930.00 | 939.70 | 930.00 | 939.70 | 7.189 | 833 |
| 2022-08-18 | 935.00 | 941.99 | 935.00 | 941.99 | 7.206 | 420 |
| 2022-08-17 | 905.01 | 910.00 | 905.01 | 910.00 | 6.962 | 1,707 |
| 2022-08-16 | 836.01 | 837.99 | 836.01 | 837.99 | 6.411 | 415 |
| 2022-08-15 | 830.00 | 830.00 | 830.00 | 830.00 | 6.350 | 120 |
| 2022-08-12 | 831.93 | 831.95 | 830.00 | 831.95 | 6.365 | 440 |
| 2022-08-11 | 827.10 | 828.01 | 824.00 | 824.00 | 6.304 | 953 |
| 2022-08-10 | 830.01 | 831.50 | 830.01 | 831.50 | 6.361 | 466 |
| 2022-08-09 | 808.00 | 808.00 | 808.00 | 808.00 | 6.181 | 115 |
| 2022-08-05 | 809.99 | 810.00 | 809.99 | 810.00 | 6.197 | 409 |
| 2022-08-04 | 806.42 | 810.01 | 806.42 | 810.01 | 6.197 | 358 |
| 2022-08-03 | 800.46 | 801.43 | 800.00 | 801.43 | 6.131 | 565 |
| 2022-08-02 | 800.02 | 800.02 | 800.02 | 800.02 | 6.120 | 112 |
| 2022-07-29 | 800.01 | 805.00 | 800.01 | 805.00 | 6.158 | 531 |
| 2022-07-27 | 790.00 | 790.00 | 790.00 | 790.00 | 6.044 | 285 |
| 2022-07-22 | 789.99 | 790.00 | 787.00 | 787.00 | 6.021 | 563 |
| 2022-07-18 | 780.86 | 780.86 | 780.86 | 780.86 | 5.974 | 107 |
| 2022-07-14 | 780.01 | 785.00 | 780.01 | 785.00 | 6.005 | 1,149 |
| 2022-07-08 | 788.00 | 790.99 | 788.00 | 790.75 | 6.049 | 1,464 |
| 2022-07-06 | 788.00 | 788.00 | 788.00 | 788.00 | 6.028 | 122 |
| 2022-07-05 | 800.00 | 800.25 | 794.15 | 794.15 | 6.075 | 733 |
| 2022-06-28 | 819.50 | 819.50 | 819.50 | 819.50 | 6.250 | 261 |
| 2022-06-27 | 800.29 | 800.29 | 800.00 | 800.00 | 6.101 | 778 |
| 2022-06-22 | 801.39 | 801.39 | 800.00 | 800.00 | 6.101 | 245 |
| 2022-06-21 | 808.83 | 808.83 | 801.00 | 801.00 | 6.109 | 613 |
| 2022-06-20 | 815.00 | 815.00 | 815.00 | 815.00 | 6.216 | 500 |
| 2022-06-17 | 805.00 | 810.00 | 800.01 | 810.00 | 6.178 | 507 |
| 2022-06-16 | 815.00 | 820.00 | 808.00 | 815.00 | 6.216 | 1,028 |
| 2022-06-14 | 820.02 | 820.02 | 820.01 | 820.01 | 6.254 | 333 |
| 2022-06-13 | 836.50 | 836.50 | 836.50 | 836.50 | 6.380 | 400 |
| 2022-06-10 | 841.00 | 850.00 | 841.00 | 846.53 | 6.456 | 550 |
| 2022-06-09 | 841.01 | 841.01 | 841.00 | 841.00 | 6.414 | 250 |
| 2022-06-08 | 844.00 | 844.00 | 841.01 | 844.00 | 6.437 | 425 |
| 2022-06-06 | 852.22 | 852.22 | 848.00 | 848.00 | 6.468 | 842 |
| 2022-06-03 | 855.99 | 855.99 | 850.00 | 850.00 | 6.483 | 206 |
| 2022-06-02 | 846.00 | 854.94 | 846.00 | 854.94 | 6.520 | 255 |
| 2022-06-01 | 834.00 | 840.00 | 833.75 | 840.00 | 6.407 | 1,269 |
| 2022-05-27 | 834.00 | 834.00 | 834.00 | 834.00 | 6.361 | 333 |
| 2022-05-26 | 840.00 | 840.00 | 828.00 | 828.00 | 6.315 | 671 |
| 2022-05-25 | 840.00 | 840.00 | 840.00 | 840.00 | 6.407 | 422 |
| 2022-05-24 | 840.01 | 840.15 | 840.00 | 840.00 | 6.407 | 1,480 |
| 2022-05-20 | 842.00 | 842.00 | 842.00 | 842.00 | 6.422 | 102 |
| 2022-05-19 | 857.08 | 857.08 | 846.00 | 846.00 | 6.452 | 1,552 |
| 2022-05-17 | 850.00 | 874.99 | 848.00 | 874.99 | 6.673 | 800 |
| 2022-05-16 | 849.99 | 850.00 | 849.99 | 850.00 | 6.483 | 1,311 |
| 2022-05-13 | 846.00 | 850.00 | 838.01 | 850.00 | 6.483 | 1,341 |
| 2022-05-12 | 839.99 | 846.00 | 839.99 | 846.00 | 6.452 | 1,235 |
| 2022-05-10 | 856.00 | 856.00 | 831.00 | 849.75 | 6.481 | 2,102 |
| 2022-05-09 | 860.00 | 866.26 | 856.00 | 866.26 | 6.607 | 2,184 |
| 2022-05-05 | 872.01 | 872.01 | 870.05 | 870.05 | 6.636 | 393 |
| 2022-04-27 | 872.00 | 872.00 | 872.00 | 872.00 | 6.651 | 114 |
| 2022-04-26 | 880.01 | 880.01 | 872.00 | 872.00 | 6.651 | 714 |
| 2022-04-25 | 880.00 | 882.50 | 876.00 | 882.50 | 6.731 | 1,477 |
| 2022-04-22 | 886.00 | 886.00 | 882.00 | 882.00 | 6.727 | 1,081 |
| 2022-04-21 | 892.00 | 892.00 | 890.00 | 890.00 | 6.788 | 306 |
| 2022-04-20 | 890.01 | 890.01 | 890.00 | 890.00 | 6.788 | 308 |
| 2022-04-18 | 894.99 | 894.99 | 894.99 | 894.99 | 6.826 | 120 |
| 2022-04-14 | 895.00 | 895.00 | 895.00 | 895.00 | 6.826 | 111 |
| 2022-04-13 | 891.00 | 891.00 | 890.00 | 890.00 | 6.788 | 634 |
| 2022-04-07 | 883.15 | 883.15 | 880.00 | 880.00 | 6.712 | 960 |
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.