$19.85 +0.46 (%) Element Financial Corp - TSX

Jul. 31, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFN.TO historical data

Date Open High Low Close Volume
7/30/201518.9519.4418.7319.39826,718
7/29/201518.9619.1818.8019.05776,819
7/28/201518.8919.0318.3818.952,314,187
7/27/201519.6519.8018.7218.802,080,188
7/24/201519.7719.8019.5719.80947,195
7/23/201520.0520.1519.7219.801,032,888
7/22/201519.7520.1219.6920.021,720,982
7/21/201519.7519.7719.6919.74805,787
7/20/201519.8319.8819.7219.75462,519
7/17/201519.8519.8519.6819.72379,707
7/16/201519.9719.9719.7219.81766,596
7/15/201519.5919.8319.5019.73869,508
7/14/201519.6719.7619.4719.601,999,705
7/13/201519.6319.6319.3619.61627,797
7/10/201519.2719.4419.1319.361,021,682
7/9/201519.3319.3419.0019.06862,434
7/8/201519.4319.4519.0619.09799,698
7/7/201519.4119.5618.8719.501,869,428
7/6/201519.7319.8119.3219.441,309,804
7/3/201519.9620.0019.8319.86321,501
7/2/201519.9020.0119.7919.961,339,897
6/30/201519.5919.9019.5119.753,643,759
6/29/201519.6419.7519.0019.196,121,652
6/26/201519.0219.0218.7118.87472,167
6/25/201519.1219.1218.8418.99610,852
6/24/201518.5919.1218.4119.071,291,660
6/23/201518.4018.6518.3618.551,059,899
6/22/201518.4618.6018.2618.31545,318
6/19/201518.4818.6118.3418.351,080,100
6/18/201518.3918.5518.1218.521,427,802
6/17/201518.7318.7518.3118.37928,225
6/16/201518.7818.8018.5618.59896,990
6/15/201518.6818.8718.4618.81649,560
6/12/201519.1019.1118.6018.811,179,014
6/11/201519.3919.3919.1019.111,261,572
6/10/201519.0619.3119.0319.30706,784
6/9/201518.9619.1618.9419.04877,257
6/8/201519.3019.3018.8218.99985,781
6/5/201519.4019.6319.2519.331,075,840
6/4/201519.3019.4519.0519.441,512,493
6/3/201519.5019.5719.1019.471,967,916
6/2/201519.0919.5419.0319.383,637,433
6/1/201518.6619.0518.6619.052,640,353
5/29/201518.6918.7518.3718.616,488,768
5/28/201519.0919.0918.6918.801,519,674
5/27/201519.1019.2618.9219.152,796,603
5/26/201518.2519.1218.0319.102,783,730
5/25/201518.3918.4018.1718.24287,835
5/22/201517.7718.5817.7618.343,231,320
5/21/201517.2017.9717.1717.737,574,324
5/20/201517.9717.9817.7717.88645,196
5/19/201517.8918.0917.7117.85623,786
5/15/201517.9918.0317.7417.90825,436
5/14/201517.5218.0917.5218.003,584,928
5/13/201517.2217.5717.1117.281,397,299
5/12/201516.9617.1616.8517.01650,476
5/11/201517.4117.4116.9517.05507,381
5/8/201517.3517.3517.1117.22375,959
5/7/201517.2317.2816.9517.22468,746
5/6/201517.1817.1816.8917.09519,698
5/5/201517.5517.5517.0017.19661,198
5/4/201517.4517.6517.3817.541,496,033
5/1/201517.3117.5517.3117.40698,751
4/30/201517.5017.5617.1617.30938,847
4/29/201517.5417.5617.3317.50547,838
4/28/201517.4817.6617.2717.59750,445
4/27/201517.5217.6917.4117.45608,080
4/24/201517.6017.6917.3717.44409,011
4/23/201517.2017.7717.2017.591,063,282
4/22/201517.1817.2516.9917.18992,584
4/21/201517.4517.4517.0717.19583,844
4/20/201517.5917.6617.3217.40509,048
4/17/201517.8017.8017.3817.491,135,543
4/16/201517.5417.8617.5417.822,133,212
4/15/201517.7617.8517.4817.511,916,738
4/14/201517.9118.0017.5517.64972,648
4/13/201517.7918.0117.7017.851,541,141
4/10/201517.1017.9417.1017.801,532,774
4/9/201517.3217.3216.9816.98498,225
4/8/201516.9017.3216.9017.29963,317
4/7/201516.7016.9416.6916.88593,805
4/6/201516.8016.8016.6216.73523,777
4/2/201516.8717.1016.7816.83392,578
4/1/201517.2817.2816.6816.88896,392
3/31/201516.7617.1316.7017.121,416,514
3/30/201516.9316.9816.6016.75613,486
3/27/201516.8617.0316.8116.91733,917
3/26/201516.4717.1516.4716.942,926,769
3/25/201516.6816.9416.4816.55714,494
3/24/201516.8216.8916.4116.581,649,407
3/23/201516.4716.8916.4516.821,077,716
3/20/201516.6016.6016.3516.48593,552
3/19/201515.8516.6215.8516.461,817,121
3/18/201515.9516.0915.7815.91792,481
3/17/201515.6915.9815.6115.93973,110
3/16/201515.8015.9915.7615.93434,412
3/13/201515.9716.0315.6615.74567,217
3/12/201515.8516.1315.8215.99539,815
3/11/201515.9716.1315.7915.83695,434
3/10/201516.0016.0015.7215.97673,397
  • Showing 1-100 of 908 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!