$13.20 -0.35 (%) Element Financial Corp - TSX

Sep. 23, 2014 | 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
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
8/29/201413.9814.1113.8714.111,944,345
8/28/201414.2614.2713.9713.99867,491
8/27/201414.3614.5014.1314.26573,726
8/26/201414.5414.5814.3514.40369,532
8/25/201414.5514.6514.4614.51265,071
8/22/201414.7814.7814.4614.56684,742
8/21/201414.7714.8614.7314.86286,592
8/20/201414.7114.8114.6214.72344,075
8/19/201414.8314.8314.6814.71449,227
8/18/201414.7614.8814.6514.75648,160
8/15/201414.9015.0014.6114.85968,610
8/14/201414.3514.8714.3014.831,782,749
8/13/201413.8914.2613.8014.231,253,117
8/12/201413.7213.7613.5013.59827,081
8/11/201413.7913.8013.5013.59505,680
8/8/201413.6013.7413.5313.61542,686
8/7/201413.6413.7013.5213.62674,220
8/6/201413.8013.8013.3613.571,670,476
8/5/201413.8713.9013.6113.82736,593
8/1/201414.0014.1013.7913.89794,345
7/31/201414.4514.4814.1614.16930,766
7/30/201414.4914.5314.3314.53598,176
7/29/201414.4514.4714.3014.43668,389
7/28/201414.6114.6614.3414.39585,422
7/25/201414.6814.8314.5514.571,021,837
7/24/201414.7014.8914.6414.741,112,393
7/23/201414.5914.6514.4014.65663,534
7/22/201414.1614.6014.1014.541,041,961
7/21/201414.1214.1213.9314.08317,696
7/18/201414.0514.2313.9314.05524,555
7/17/201414.0914.1313.8014.05818,317
7/16/201414.1114.2814.0614.17669,335
7/15/201414.2314.3513.8814.158,562,703
7/14/201414.1314.2113.9714.141,141,412
7/11/201413.9014.1313.7714.032,423,358
7/10/201413.5013.8813.4113.801,825,643
7/9/201413.3013.7813.2813.751,985,948
7/8/201413.5913.5913.1113.291,297,846
7/7/201413.5513.6513.5013.55628,831
7/4/201413.6013.6013.5313.55278,499
7/3/201413.5813.6313.5113.53620,090
7/2/201413.5413.7513.5113.541,182,710
6/30/201413.5013.5113.4013.48626,994
6/27/201413.4513.4713.3613.47844,252
6/26/201413.3513.4813.3013.43982,986
6/25/201413.2713.4013.2513.311,183,088
6/24/201413.3913.4513.1913.212,878,566
6/23/201413.3913.3913.0913.371,232,305
6/20/201413.3913.5213.2313.301,571,658
6/19/201413.0013.3512.9513.253,882,761
6/18/201412.6612.8312.5912.813,300,178
6/17/201412.7712.7712.5612.631,923,400
6/16/201412.9012.9512.6912.711,192,196
6/13/201412.6912.8612.6112.842,631,273
6/12/201412.8912.8912.6012.631,721,301
6/11/201412.9412.9412.7012.831,218,429
6/10/201413.2013.2012.8412.891,250,889
6/9/201413.3913.4113.1113.131,031,910
6/6/201413.4913.5513.3213.341,507,368
6/5/201413.2813.4413.1813.391,710,946
6/4/201413.0713.3012.9613.242,667,154
6/3/201413.1013.2412.8113.0410,950,451
6/2/201413.6513.6613.2613.30930,316
5/30/201413.3913.7013.2213.654,077,594
5/29/201413.6613.6613.3213.443,342,393
5/28/201413.6513.6613.5513.62960,641
5/27/201413.6813.6913.5013.62626,362
5/26/201413.7413.7413.5413.63147,783
5/23/201413.6013.7613.4513.682,447,756
5/22/201413.9513.9713.5413.701,239,032
5/21/201413.2613.9513.1913.912,879,437
5/20/201413.7013.7013.1013.21996,337
5/16/201413.8513.8513.4013.611,329,172
5/15/201413.9813.9913.5513.921,045,862
5/14/201413.4214.2013.4014.001,337,745
5/13/201413.2013.3413.1913.31288,572
5/12/201413.1913.3513.0713.20710,993
5/9/201413.1213.1912.9213.09631,602
5/8/201413.2613.4413.1013.17326,520
5/7/201413.2413.4413.1313.32845,972
5/6/201413.6213.6313.1713.21809,765
5/5/201413.7413.7413.4813.58526,803
5/2/201413.1013.7013.0913.70910,581
5/1/201413.1013.1813.0013.141,228,762
4/30/201413.4613.4612.9713.131,098,389
  • Showing 1-100 of 693 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center