$12.55 -0.12 (%) Element Financial Corp - TSX

Feb. 9, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFN.TO historical data

Date Open High Low Close Volume
2/8/201613.3113.3812.4712.673,036,346
2/5/201613.9614.0013.2013.501,579,749
2/4/201614.0614.2913.9414.012,057,049
2/3/201614.0114.2713.4314.063,165,443
2/2/201614.4114.4213.4813.562,966,557
2/1/201614.4514.8714.4214.522,634,163
1/29/201614.1714.8014.0914.772,466,816
1/28/201614.6214.6713.9114.032,186,233
1/27/201614.9314.9314.1714.391,357,834
1/26/201614.5815.0114.4514.901,239,501
1/25/201615.0015.0214.2214.461,979,430
1/22/201615.2415.8014.7914.952,713,794
1/21/201614.5814.9014.2614.851,364,658
1/20/201614.7714.7713.7014.582,543,125
1/19/201615.1015.4214.8714.911,778,702
1/18/201614.9615.1714.9214.95316,478
1/15/201615.1315.4714.9615.211,523,181
1/14/201615.2415.9114.9115.792,449,525
1/13/201615.5115.9215.0915.232,203,973
1/12/201615.5015.6615.2115.431,880,558
1/11/201615.2515.4115.0315.351,832,568
1/8/201615.1915.5315.0815.151,998,571
1/7/201615.4615.4814.7115.012,950,707
1/6/201616.2016.2615.6615.682,107,479
1/5/201616.5416.6416.1816.451,337,506
1/4/201616.4816.5616.2016.56964,635
12/31/201516.8216.8616.6416.70842,207
12/30/201517.0017.0616.7816.85917,415
12/29/201517.0817.0816.7717.00618,347
12/24/201516.9117.0116.8417.00218,185
12/23/201516.5617.0016.5016.911,556,657
12/22/201516.6116.7016.3816.461,410,903
12/21/201516.7016.9116.4316.53889,958
12/18/201516.6416.7416.4116.592,473,718
12/17/201516.6016.9216.4516.482,791,897
12/16/201516.2916.6016.2016.522,845,672
12/15/201515.9716.3715.9316.141,393,233
12/14/201515.8316.0015.3915.811,892,843
12/11/201516.2116.3315.6415.701,653,518
12/10/201516.3816.4116.0516.351,366,254
12/9/201516.0716.4315.9816.410
12/8/201516.3816.3915.9015.962,195,622
12/7/201516.8116.8116.4516.461,250,838
12/4/201516.8316.8916.5716.680
12/3/201516.7517.0016.5916.760
12/2/201517.0317.0316.6216.731,948,559
12/1/201517.2417.2416.8616.992,669,988
11/30/201517.5317.5317.0117.1017,008,473
11/27/201517.4117.5017.3017.44509,541
11/26/201517.5517.6017.2217.35598,390
11/25/201517.5817.6317.4117.511,957,074
11/24/201517.4317.5717.2617.482,609,764
11/23/201517.0517.4717.0017.422,355,075
11/20/201517.3717.3916.9417.002,520,678
11/19/201517.3917.3917.2517.30931,091
11/18/201517.3917.4717.2717.351,337,361
11/17/201517.6917.7517.0417.182,619,812
11/16/201517.7017.7317.3917.501,450,766
11/13/201517.6617.8517.3517.682,422,534
11/12/201518.2418.2517.6517.700
11/11/201517.5918.1417.4018.005,421,652
11/10/201516.5516.6816.2316.552,429,746
11/9/201517.1917.1916.5016.671,847,727
11/6/201517.1017.4217.0417.291,262,755
11/5/201516.9517.1916.7017.171,046,244
11/4/201517.1817.2216.6916.881,225,192
11/3/201517.0817.2616.9017.131,227,076
11/2/201516.9817.2516.8717.161,323,847
10/30/201516.8617.0716.3516.912,232,311
10/29/201517.0017.1216.7016.921,657,289
10/28/201516.7717.2416.7517.001,787,493
10/27/201517.7417.7416.3616.715,025,109
10/26/201517.9818.0917.5817.601,124,073
10/23/201517.9918.2017.8118.001,554,353
10/22/201518.0018.1517.5717.782,119,382
10/21/201518.6218.6317.6717.980
10/20/201518.6218.6318.4518.621,095,214
10/19/201518.4518.6918.4518.531,857,507
10/16/201518.9018.9018.5218.521,233,023
10/15/201518.8718.9818.7018.841,162,632
10/14/201518.6519.1518.5818.762,337,544
10/13/201518.6518.7918.5018.731,882,027
10/9/201518.7818.8418.5218.59977,662
10/8/201518.5018.7418.3918.691,149,095
10/7/201518.6918.7518.3618.501,301,676
10/6/201518.3818.7318.0718.241,793,102
10/5/201518.3918.6518.2618.571,201,970
10/2/201517.7918.2017.5018.131,326,097
10/1/201518.5918.5917.7817.901,554,015
9/30/201518.3018.3918.0418.222,517,491
9/29/201517.8518.2017.2318.023,706,568
9/28/201519.1719.2617.3917.504,436,413
9/25/201519.4019.5319.1419.311,574,596
9/24/201519.2019.2918.9819.181,375,409
9/23/201519.3219.4819.0819.271,783,824
9/22/201519.3019.4219.1419.271,421,339
9/21/201519.1119.6119.1119.551,471,211
9/18/201519.2519.3718.9918.999,043,517
9/17/201518.9819.4718.8519.332,735,861
9/16/201518.7619.0818.5619.003,065,178
  • Showing 1-100 of 1,039 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center