$16.20 -0.10 (%) Element Financial Corp - TSX

Mar. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFN.TO historical data

Date Open High Low Close Volume
3/5/201516.6216.7016.2316.301,603,002
3/4/201516.4816.8016.4216.661,239,593
3/3/201516.3516.5616.2516.471,295,550
3/2/201516.0216.3215.9516.28778,154
2/27/201516.0716.2815.9116.022,734,709
2/26/201515.6016.1415.5515.935,112,525
2/25/201515.5615.8415.3415.421,661,967
2/24/201515.3015.7015.2015.552,239,920
2/23/201514.9115.2914.7415.241,905,300
2/20/201514.9715.0014.8014.87599,698
2/19/201514.7815.0114.5414.881,645,759
2/18/201514.6015.0614.5914.851,547,294
2/17/201514.7714.7814.5114.61462,187
2/13/201514.5014.7914.4414.69976,683
2/12/201514.3514.6014.2014.51664,484
2/11/201514.2514.3014.1314.29451,594
2/10/201514.2014.3514.2014.21640,156
2/9/201514.1914.2114.1214.20461,266
2/6/201514.2714.3614.1014.19437,241
2/5/201514.0714.2114.0014.10455,910
2/4/201513.8514.1013.7614.01467,891
2/3/201513.5014.1013.4913.971,405,932
2/2/201513.4213.5513.3413.47677,312
1/30/201513.5213.7013.3713.501,394,123
1/29/201514.0014.0213.4913.531,779,489
1/28/201513.9514.0613.6913.861,314,860
1/27/201513.9013.9813.7413.93311,269
1/26/201513.8914.0513.7414.004,010,936
1/23/201513.4313.9113.4313.87870,897
1/22/201513.3513.5113.2713.43854,597
1/21/201513.4513.5513.2613.34560,091
1/20/201513.8713.8813.3913.45504,957
1/19/201513.3913.5913.3513.48388,752
1/16/201513.2813.6313.2313.61445,429
1/15/201513.5713.6913.2213.28744,191
1/14/201513.7513.7913.4713.531,056,766
1/13/201513.9814.1513.8813.99795,422
1/12/201514.0114.2313.8014.05481,330
1/9/201514.0214.3514.0214.17807,772
1/8/201514.1014.2513.8813.99679,582
1/7/201513.6714.0613.5013.98793,985
1/6/201513.6613.8513.3113.41826,667
1/5/201513.8513.9213.4013.67647,430
1/2/201514.2214.2613.8513.91437,945
12/31/201414.0614.2013.9414.14232,349
12/30/201414.3514.4013.9414.01472,238
12/29/201414.4314.4314.1414.25365,038
12/24/201414.5014.6014.4614.5090,010
12/23/201414.4014.4714.2514.43296,997
12/22/201414.3214.4914.2214.31400,181
12/19/201414.4014.6414.1414.261,797,183
12/18/201414.5014.6514.1114.271,705,520
12/17/201413.7514.3713.7514.252,736,819
12/16/201413.4513.7513.2013.692,186,567
12/15/201413.2913.5812.8513.491,384,108
12/12/201413.4013.4013.0613.14443,823
12/11/201413.2513.6713.2013.46810,441
12/10/201413.5713.5713.2613.33533,631
12/9/201413.3013.5813.0313.581,838,992
12/8/201414.1014.1413.3713.451,533,734
12/5/201413.7314.1613.6914.112,446,946
12/4/201414.0514.0513.5813.691,330,630
12/3/201414.0114.2214.0114.06797,180
12/2/201413.9614.0813.5714.083,153,595
12/1/201414.3814.3813.8513.951,532,036
11/28/201414.6014.6614.3014.47594,151
11/27/201414.7214.8014.6514.66204,045
11/26/201414.7814.8514.6214.82784,699
11/25/201414.4214.7714.3514.761,110,899
11/24/201414.5014.5914.3814.48566,483
11/21/201414.6514.6514.3414.45995,836
11/20/201414.1214.6814.1214.471,358,255
11/19/201414.0414.3514.0014.24797,155
11/18/201414.2014.2713.9714.00664,918
11/17/201414.0014.5313.9814.051,414,735
11/14/201413.8114.1913.8113.881,918,732
11/13/201413.5613.6813.4613.46760,455
11/12/201413.4313.5713.3213.55589,956
11/11/201413.4513.4513.3213.45316,259
11/10/201413.3913.5313.3413.41477,553
11/7/201413.4413.5313.3313.48365,749
11/6/201413.4513.5713.2313.49688,785
11/5/201413.0613.4712.9913.47829,010
11/4/201413.1013.1412.9313.06381,130
11/3/201413.1013.2413.0113.14648,813
10/31/201413.1513.1612.9613.10542,935
10/30/201412.8612.9812.7312.87791,763
10/29/201413.0513.1312.8212.93340,686
10/28/201412.9012.9812.7612.93397,656
10/27/201412.8012.8412.6712.79368,148
10/24/201413.2913.3612.7912.841,127,003
10/23/201413.0413.3213.0413.29860,939
10/22/201413.2513.2512.8112.86816,220
10/21/201413.0113.3313.0013.21747,510
10/20/201412.9612.9712.7312.94736,407
10/17/201412.9713.2512.8913.001,309,735
10/16/201411.9512.9611.7612.621,503,199
10/15/201411.9512.3111.5012.211,479,857
10/14/201412.4812.4812.1012.27887,174
10/10/201412.7312.7712.5012.53655,004
  • Showing 1-100 of 806 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center