$16.19 -0.29 (%) Element Financial Corp - Toronto Stock Exchange

Sep. 30, 2016 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFN.TO historical data

Date Open High Low Close Volume
9/29/201616.3916.5716.2316.482,948,930
9/28/201616.1816.4715.8716.432,488,069
9/27/201615.8816.0915.5416.032,479,601
9/26/201615.8415.8515.6015.812,220,381
9/23/201615.7316.0215.4815.951,865,663
9/22/201615.5915.9015.3815.751,794,045
9/21/201615.1715.5014.9715.462,702,330
9/20/201614.7215.1414.7215.071,458,057
9/19/201614.9314.9314.7114.77687,546
9/16/201615.0015.0014.6914.801,518,414
9/15/201614.1415.0414.1414.992,323,641
9/14/201613.8814.2113.8414.211,293,376
9/13/201614.1314.2113.8313.872,881,898
9/12/201614.1114.3113.8914.29912,795
9/9/201614.1714.2914.0614.141,249,177
9/8/201614.0314.2313.9014.231,208,483
9/7/201613.8714.0513.8314.03622,119
9/6/201613.8313.8613.6713.83594,567
9/2/201613.6513.9313.6113.86997,479
9/1/201613.5413.6613.5113.57784,148
8/31/201613.6813.7613.5513.652,075,198
8/30/201613.6013.7013.5713.68509,894
8/29/201613.6113.7513.5513.64736,356
8/26/201613.4713.7513.4513.63633,868
8/25/201613.2513.6413.2413.481,430,072
8/24/201613.3613.3813.2213.251,470,099
8/23/201613.5413.7013.3713.391,254,104
8/22/201613.3913.6313.2513.511,031,374
8/19/201613.4013.4413.2413.361,303,329
8/18/201613.5913.5913.3213.371,104,003
8/17/201613.5613.6313.4413.551,157,764
8/16/201613.5313.7413.4613.581,674,257
8/15/201613.3913.7613.3913.551,828,868
8/12/201613.9213.9313.3213.494,865,788
8/11/201614.2514.2513.9213.981,115,987
8/10/201614.3114.4214.1814.20654,610
8/9/201614.1514.3914.1314.33858,081
8/8/201614.0714.2313.9714.15976,692
8/5/201613.8114.1613.7614.071,335,824
8/4/201613.9113.9613.7613.81689,700
8/3/201613.9014.0113.8413.951,105,783
8/2/201613.8814.0213.6513.97701,228
7/29/201613.8614.0413.7814.021,298,282
7/28/201613.9713.9713.6013.843,353,922
7/27/201614.1914.3513.9113.962,167,129
7/26/201614.6614.7513.7314.126,170,424
7/25/201614.8915.0114.4414.65967,735
7/22/201614.6514.9814.6014.89528,121
7/21/201614.8414.8514.5314.63578,025
7/20/201614.8515.0314.7614.861,013,867
7/19/201614.6014.8714.5714.811,049,826
7/18/201614.1614.6614.1414.591,243,423
7/15/201614.4614.4714.1514.18552,124
7/14/201614.6014.6714.3514.39839,960
7/13/201614.5014.6614.2914.621,838,230
7/12/201614.4414.6114.3914.481,246,643
7/11/201614.2514.5714.2114.362,202,138
7/8/201613.8014.2413.8014.161,199,743
7/7/201613.4813.7213.4513.701,472,296
7/6/201613.6513.6613.3713.421,200,445
7/5/201613.7013.8113.6313.691,806,099
7/4/201614.0014.0013.7013.77455,597
6/30/201613.6813.7113.5013.701,239,625
6/29/201613.5113.6013.3113.581,680,853
6/28/201613.6113.7113.0813.321,801,619
6/27/201613.6913.7013.2713.301,572,751
6/24/201614.1014.3813.7413.801,588,148
6/23/201614.6514.7214.6114.681,343,865
6/22/201614.3014.6514.3014.541,434,241
6/21/201614.2614.3514.1414.28811,932
6/20/201614.3314.4814.1114.16905,024
6/17/201614.6114.6414.0714.142,649,810
6/16/201614.6514.7414.4514.531,577,094
6/15/201614.7714.9614.6414.701,111,908
6/14/201614.7014.8414.6614.771,547,417
6/13/201614.6614.7814.6414.75736,604
6/10/201614.7514.8114.6814.75948,709
6/9/201614.7914.9614.7214.91671,129
6/8/201615.1215.1814.8114.87822,310
6/7/201615.1815.2315.1015.14594,728
6/6/201615.2815.3015.0815.18606,808
6/3/201615.2415.4015.1515.27508,292
6/2/201615.1715.3515.0715.30602,519
6/1/201615.3115.4215.1315.23666,914
5/31/201615.4415.4515.3415.381,046,031
5/30/201615.5915.5915.3815.38261,613
5/27/201615.2515.4915.1515.46762,470
5/26/201615.8715.8915.2415.301,018,688
5/25/201615.7415.7815.4915.601,447,769
5/24/201615.1515.6015.0015.521,290,356
5/20/201615.0015.2214.9215.02918,808
5/19/201614.8014.9814.5314.921,197,130
5/18/201614.6814.8414.5814.801,277,979
5/17/201614.7014.9014.6714.752,108,763
5/16/201614.9014.9714.6614.761,314,604
5/13/201615.2115.2214.6414.901,749,592
5/12/201615.4015.5314.8515.162,775,208
5/11/201615.2015.2914.9415.021,394,172
5/10/201614.7615.2714.7315.202,242,077
5/9/201614.6614.8114.5114.70808,136
  • Showing 1-100 of 1,201 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center