$15.35 +0.05 (%) Element Financial Corp - Toronto Stock Exchange

May. 27, 2016 | 10:03 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFN.TO historical data

Date Open High Low Close Volume
5/26/201615.8715.8915.2415.301,018,688
5/25/201615.7415.7815.4915.601,447,769
5/24/201615.1515.6015.0015.521,290,356
5/20/201615.0015.2214.9215.02918,808
5/19/201614.8014.9814.5314.921,197,130
5/18/201614.6814.8414.5814.801,277,979
5/17/201614.7014.9014.6714.752,108,763
5/16/201614.9014.9714.6614.761,314,604
5/13/201615.2115.2214.6414.901,749,592
5/12/201615.4015.5314.8515.162,775,208
5/11/201615.2015.2914.9415.021,394,172
5/10/201614.7615.2714.7315.202,242,077
5/9/201614.6614.8114.5114.70808,136
5/6/201614.5414.7314.3314.66813,141
5/5/201614.0914.7114.0014.701,848,350
5/4/201613.7813.9413.6813.922,322,739
5/3/201614.0114.0613.7013.872,601,163
5/2/201614.1514.2513.9214.10625,003
4/29/201614.2614.3613.9814.08764,234
4/28/201614.2814.4414.1714.26935,005
4/27/201614.3214.4814.2414.35601,529
4/26/201614.5914.6414.3214.411,605,809
4/25/201614.7514.7714.4814.62799,986
4/22/201614.9815.0414.5914.721,501,993
4/21/201614.8815.0414.6215.04688,637
4/20/201614.9215.0314.7314.811,710,683
4/19/201614.9414.9414.5614.89808,735
4/18/201614.4214.9514.3414.85836,169
4/15/201614.5414.6614.3914.62760,925
4/14/201614.5714.6414.4014.61516,186
4/13/201614.5014.6114.4114.57741,599
4/12/201614.1214.7614.0514.421,470,873
4/11/201614.1614.2313.9714.04896,643
4/8/201614.1714.2113.9214.08789,780
4/7/201614.0814.1613.8413.991,346,950
4/6/201613.8414.2613.7814.221,959,236
4/5/201613.8714.0013.7313.771,296,997
4/4/201614.1914.2213.8813.97999,228
4/1/201613.9414.3113.9314.27948,556
3/31/201613.8014.0513.7314.001,004,718
3/30/201613.7613.9613.6913.80930,288
3/29/201613.4613.5913.2513.551,385,392
3/28/201613.7713.7813.3313.511,295,563
3/24/201613.9713.9913.4613.712,426,230
3/23/201614.3914.5414.0014.052,823,549
3/22/201614.4314.5714.2914.462,856,251
3/21/201614.7614.8314.3814.433,160,638
3/18/201615.0015.1414.6814.742,003,546
3/17/201614.9715.2214.9215.071,756,285
3/16/201614.9915.1314.8814.881,430,564
3/15/201615.1615.1914.5214.941,965,133
3/14/201615.5115.5515.2115.33944,733
3/11/201615.3715.6215.1815.581,449,860
3/10/201615.2515.2914.9515.201,090,253
3/9/201615.2815.3715.0015.152,871,650
3/8/201615.5515.7215.2415.241,465,659
3/7/201615.6615.7415.4315.561,479,509
3/4/201615.2315.6715.0015.481,299,206
3/3/201614.7515.3814.4715.112,785,326
3/2/201614.6614.9514.3514.562,045,858
3/1/201614.5214.8914.2414.761,562,841
2/29/201614.3014.4514.1814.331,317,863
2/26/201614.4014.4014.1014.251,515,161
2/25/201614.2914.4614.0914.351,945,686
2/24/201614.0114.2813.9014.282,692,498
2/23/201614.1414.2513.8514.153,448,534
2/22/201614.2914.4113.8513.981,478,114
2/19/201614.3514.4413.6814.022,318,291
2/18/201614.7214.7214.3414.562,511,746
2/17/201613.5214.6313.5214.493,620,723
2/16/201613.7513.7512.7413.283,597,051
2/12/201612.2812.5911.9412.493,068,526
2/11/201612.4912.4911.4711.974,089,847
2/10/201612.7212.9512.6112.772,033,617
2/9/201612.5212.8312.3812.601,694,330
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
  • Showing 1-100 of 1,114 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center