$18.80 0.00 (%) Element Financial Corp - TSX

May. 28, 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
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
3/9/201516.1716.3016.1316.14957,421
3/6/201516.1516.3616.0816.20712,712
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
  • Showing 1-100 of 864 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center