$13.87 +0.44 (%) Element Financial Corp - TSX

Jan. 23, 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
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
10/9/201413.0613.1712.7212.80647,704
10/8/201412.9913.1312.8213.131,086,782
10/7/201413.2713.2912.9813.04500,478
10/6/201413.4013.4013.0313.08480,832
10/3/201413.2613.5113.1613.311,058,713
10/2/201412.9513.1312.9313.05962,054
10/1/201413.6113.6112.9413.052,551,213
9/30/201413.4913.7013.4513.58964,190
9/29/201413.4113.5513.3613.521,047,289
9/26/201413.3313.6513.2613.50908,920
9/25/201413.4513.6113.2613.381,494,741
9/24/201413.2513.4913.1013.431,075,708
9/23/201413.4413.4412.9713.202,136,838
9/22/201413.9713.9713.4213.551,728,881
9/19/201414.0914.1313.7713.96695,085
9/18/201413.9514.1613.9414.051,036,919
9/17/201413.9414.0213.7513.97584,657
9/16/201413.9414.1013.7713.95507,061
9/15/201414.3114.3113.9414.04649,755
9/12/201414.2014.2914.1314.27618,826
9/11/201414.2214.2514.0014.16980,405
9/10/201414.1714.5814.1414.351,608,131
9/9/201414.1814.1813.9014.11502,976
9/8/201413.6714.2013.6614.201,353,133
9/5/201413.7413.8413.6413.701,674,489
9/4/201414.1014.1013.6413.80891,267
9/3/201414.0314.1514.0014.10902,965
9/2/201414.2314.2313.9814.00822,776
  • Showing 1-100 of 778 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center