Dark

EFN-E
ELEMENT FINANCIAL CORP SERIES
stock TSE

Inactive

Aug 1, 2024

25.10CAD-0.397%(-0.10)8,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	25.1000	25.1000	25.1000	25.1000	-0.397%	8,900	0.000%
2024-07-31	25.1400	25.2500	25.1400	25.2000	+0.318%	6,395	-0.397%
2024-07-30	25.0400	25.1200	25.0400	25.1200	+0.480%	8,821	-0.080%
2024-07-29	25.0600	25.1000	25.0000	25.0000	0.000%	5,030	+0.400%
2024-07-26	25.0500	25.0500	25.0000	25.0000	-0.160%	2,957	+0.400%
2024-07-24	25.0500	25.0500	25.0400	25.0400	+0.160%	500	+0.240%
2024-07-22	25.0400	25.0400	25.0000	25.0000	-0.160%	2,650	+0.400%
2024-07-19	25.0400	25.0400	25.0400	25.0400	+0.120%	1,720	+0.240%
2024-07-18	25.0400	25.0400	25.0100	25.0100	-0.040%	1,400	+0.360%
2024-07-17	25.0200	25.0200	25.0200	25.0200	0.000%	300	+0.320%
2024-07-16	25.0200	25.0200	25.0200	25.0200	+0.240%	500	+0.320%
2024-07-12	24.9600	24.9600	24.9600	24.9600	0.000%	400	+0.561%
2024-07-11	24.9500	25.0400	24.9500	24.9600	-0.319%	1,800	+0.561%
2024-07-10	25.0000	25.0400	24.9300	25.0400	+0.160%	6,401	+0.240%
2024-07-09	24.9500	25.0000	24.9500	25.0000	0.000%	10,989	+0.400%
2024-07-08	25.0000	25.0000	25.0000	25.0000	0.000%	179	+0.400%
2024-07-04	25.0000	25.0000	24.9500	25.0000	+0.321%	2,400	+0.400%
2024-07-02	24.9200	24.9200	24.9200	24.9200	-0.280%	500	+0.722%
2024-06-28	24.9900	24.9900	24.9900	24.9900	+0.685%	2,512	+0.440%
2024-06-27	24.9000	24.9000	24.8200	24.8200	+0.040%	3,375	+1.128%
2024-06-25	24.9000	24.9000	24.8100	24.8100	-0.241%	1,834	+1.169%
2024-06-24	24.9800	25.0000	24.8700	24.8700	+0.080%	2,200	+0.925%
2024-06-21	24.8500	24.8500	24.8500	24.8500	+0.121%	600	+1.006%
2024-06-20	24.9000	24.9000	24.8200	24.8200	+0.081%	700	+1.128%
2024-06-19	24.9500	24.9700	24.8000	24.8000	-0.601%	3,927	+1.210%
2024-06-18	24.9400	24.9500	24.9400	24.9500	+0.605%	3,200	+0.601%
2024-06-17	24.8500	24.9000	24.8000	24.8000	+0.609%	2,200	+1.210%
2024-06-14	24.7500	24.7500	24.6500	24.6500	-1.715%	2,550	+1.826%
2024-06-13	25.1200	25.1200	25.0800	25.0800	-0.437%	2,000	+0.080%
2024-06-12	25.1800	25.1900	25.1000	25.1900	+0.199%	6,604	-0.357%
2024-06-10	25.1100	25.1400	25.1100	25.1400	0.000%	7,900	-0.159%
2024-06-07	25.1400	25.1400	25.1400	25.1400	0.000%	900	-0.159%
2024-06-06	25.1400	25.1700	25.1400	25.1400	+0.080%	21,781	-0.159%
2024-06-05	25.1000	25.1900	25.1000	25.1200	-0.317%	89,094	-0.080%
2024-06-03	25.1000	25.2000	25.1000	25.2000	+0.040%	900	-0.397%
2024-05-31	25.1100	25.1900	25.1100	25.1900	+0.319%	1,642	-0.357%
2024-05-30	25.1100	25.1200	25.0500	25.1100	-0.080%	2,500	-0.040%
2024-05-29	25.1400	25.1400	25.1000	25.1300	-0.238%	1,100	-0.119%
2024-05-28	25.1100	25.1900	25.1000	25.1900	+0.399%	2,656	-0.357%
2024-05-27	25.0300	25.0900	25.0000	25.0900	+0.280%	12,654	+0.040%
2024-05-24	25.0600	25.0600	25.0200	25.0200	-0.319%	600	+0.320%
2024-05-23	25.0200	25.1000	25.0200	25.1000	+0.040%	26,619	0.000%
2024-05-22	25.2000	25.2000	25.0900	25.0900	-0.080%	9,100	+0.040%
2024-05-21	25.1400	25.1500	25.1100	25.1100	-0.199%	1,150	-0.040%
2024-05-17	25.1600	25.1600	25.1600	25.1600	+0.399%	100	-0.238%
2024-05-15	25.0500	25.3300	25.0500	25.0600	+0.240%	1,900	+0.160%
2024-05-14	25.0000	25.1000	25.0000	25.0000	0.000%	2,300	+0.400%
2024-05-13	25.0100	25.0100	25.0000	25.0000	-0.398%	7,000	+0.400%
2024-05-09	25.0900	25.1000	25.0900	25.1000	0.000%	1,380	0.000%
2024-05-08	25.1000	25.1000	25.0500	25.1000	+0.200%	1,500	0.000%
2024-05-06	25.1900	25.1900	25.0500	25.0500	-0.988%	1,399	+0.200%
2024-05-02	25.3000	25.3000	25.3000	25.3000	-1.518%	1,273	-0.791%
2024-05-01	24.9700	25.6900	24.9700	25.6900	+2.883%	1,701	-2.297%
2024-04-30	24.9500	24.9800	24.9500	24.9700	+0.120%	14,142	+0.521%
2024-04-29	24.9400	24.9400	24.9400	24.9400	-0.040%	100	+0.642%
2024-04-26	24.9500	24.9500	24.9500	24.9500	+0.281%	1,240	+0.601%
2024-04-24	24.9200	24.9300	24.8800	24.8800	0.000%	83,765	+0.884%
2024-04-23	24.9300	24.9300	24.8600	24.8800	-0.201%	300	+0.884%
2024-04-22	24.9000	24.9300	24.8400	24.9300	0.000%	29,007	+0.682%
2024-04-19	24.9500	24.9600	24.9200	24.9300	-0.080%	4,520	+0.682%
2024-04-18	24.9600	24.9600	24.9500	24.9500	-0.040%	8,200	+0.601%
2024-04-16	24.9500	24.9800	24.9500	24.9600	+0.120%	23,986	+0.561%
2024-04-15	24.9500	24.9600	24.9300	24.9300	-0.080%	179,100	+0.682%
2024-04-12	24.9500	24.9500	24.9500	24.9500	-0.040%	841	+0.601%
2024-04-11	24.9600	24.9600	24.9600	24.9600	+0.040%	900	+0.561%
2024-04-10	24.9600	24.9600	24.9500	24.9500	+0.322%	600	+0.601%
2024-04-08	24.8800	24.8800	24.8700	24.8700	0.000%	1,400	+0.925%
2024-04-05	24.9000	24.9000	24.8700	24.8700	-0.120%	28,000	+0.925%
2024-04-04	25.0000	25.0000	24.9000	24.9000	-0.200%	1,881	+0.803%
2024-04-03	24.9900	25.0000	24.9000	24.9500	0.000%	2,702	+0.601%
2024-04-02	24.9500	24.9500	24.9500	24.9500	-0.020%	100	+0.601%
2024-03-28	25.0100	25.0100	24.9500	24.9550	+0.020%	1,586	+0.581%
2024-03-27	24.9500	24.9500	24.9500	24.9500	+0.443%	100	+0.601%
2024-03-26	24.9500	24.9500	24.8400	24.8400	-0.441%	423	+1.047%
2024-03-25	24.9500	24.9500	24.9500	24.9500	+0.524%	150	+0.601%
2024-03-21	24.8300	24.8300	24.8200	24.8200	-0.421%	300	+1.128%
2024-03-20	24.9250	25.0000	24.8200	24.9250	+0.302%	2,568	+0.702%
2024-03-19	24.8500	24.8500	24.8200	24.8500	-0.560%	10,985	+1.006%
2024-03-14	24.9500	24.9900	24.9500	24.9900	+0.160%	761	+0.440%
2024-03-13	24.9500	24.9500	24.9500	24.9500	-0.399%	400	+0.601%
2024-03-12	25.0000	25.0500	25.0000	25.0500	+0.200%	500	+0.200%
2024-03-11	25.0000	25.0000	25.0000	25.0000	+0.200%	600	+0.400%
2024-03-07	24.8700	24.9600	24.8700	24.9500	+0.362%	2,000	+0.601%
2024-03-06	24.8600	24.8600	24.8600	24.8600	+0.040%	400	+0.965%
2024-03-04	24.8000	24.8500	24.7900	24.8500	+0.242%	7,400	+1.006%
2024-03-01	24.7900	24.7900	24.7900	24.7900	+0.446%	100	+1.251%
2024-02-29	24.8000	24.8000	24.6800	24.6800	-0.484%	1,904	+1.702%
2024-02-27	24.8000	24.8000	24.6500	24.8000	+0.121%	5,981	+1.210%
2024-02-26	24.7700	24.7700	24.7700	24.7700	-0.201%	700	+1.332%
2024-02-22	24.8900	24.8900	24.8200	24.8200	-0.281%	1,200	+1.128%
2024-02-21	24.7600	24.8900	24.7600	24.8900	+0.484%	1,600	+0.844%
2024-02-20	24.7700	24.7700	24.7700	24.7700	-0.181%	100	+1.332%
2024-02-16	24.8200	24.8200	24.8100	24.8150	-0.661%	5,500	+1.148%
2024-02-15	24.9800	24.9800	24.9800	24.9800	+0.523%	121	+0.480%
2024-02-14	24.8200	24.8500	24.7500	24.8500	+0.121%	3,800	+1.006%
2024-02-13	24.8200	24.8200	24.8200	24.8200	-0.081%	4,400	+1.128%
2024-02-12	24.8400	24.8400	24.8400	24.8400	+0.081%	500	+1.047%
2024-02-09	24.9800	24.9800	24.8200	24.8200	-0.720%	1,900	+1.128%
2024-02-08	24.9800	25.0000	24.9800	25.0000	-0.319%	200	+0.400%
2024-02-07	24.8000	25.0800	24.8000	25.0800	+1.048%	7,190	+0.080%
2024-02-06	24.8500	24.8500	24.8200	24.8200	-0.141%	10,300	+1.128%
2024-02-05	24.8400	24.8550	24.8200	24.8550	+0.060%	35,150	+0.986%
2024-02-02	24.8400	24.8900	24.8200	24.8400	0.000%	9,700	+1.047%
2024-02-01	24.8700	24.8900	24.7500	24.8400	-0.040%	5,080	+1.047%
2024-01-31	24.8600	24.8600	24.8500	24.8500	0.000%	400	+1.006%
2024-01-29	24.8300	24.8500	24.8200	24.8500	-0.161%	8,451	+1.006%
2024-01-26	24.8000	24.8900	24.8000	24.8900	+0.363%	30,341	+0.844%
2024-01-25	24.7800	24.8000	24.7800	24.8000	+0.202%	1,682	+1.210%
2024-01-24	24.8400	24.8400	24.7100	24.7500	-0.362%	3,900	+1.414%
2024-01-23	24.7200	24.8400	24.7200	24.8400	+0.404%	3,600	+1.047%
2024-01-22	24.8400	24.8400	24.7200	24.7400	-0.242%	900	+1.455%
2024-01-19	24.8000	24.8000	24.6700	24.8000	+0.446%	4,747	+1.210%
2024-01-18	24.7500	24.7500	24.6900	24.6900	+0.081%	1,623	+1.661%
2024-01-17	24.7900	24.8000	24.6700	24.6700	0.000%	25,910	+1.743%
2024-01-16	24.6700	24.6700	24.6700	24.6700	-0.323%	1,000	+1.743%
2024-01-12	24.7500	24.7500	24.7500	24.7500	+0.324%	100	+1.414%
2024-01-11	24.6800	24.7000	24.6700	24.6700	+0.081%	2,000	+1.743%
2024-01-10	24.7000	24.7000	24.6500	24.6500	-0.605%	15,100	+1.826%
2024-01-09	24.7000	24.8000	24.7000	24.8000	+0.405%	17,178	+1.210%
2024-01-08	24.7000	24.7000	24.7000	24.7000	+0.122%	21,500	+1.619%
2024-01-05	24.6600	24.7000	24.6600	24.6700	-0.323%	51,380	+1.743%
2024-01-04	24.7000	24.7500	24.7000	24.7500	-0.202%	100,700	+1.414%
2024-01-03	24.7000	24.8000	24.7000	24.8000	+0.405%	51,800	+1.210%
2024-01-02	24.7000	24.7000	24.7000	24.7000	-0.803%	44,200	+1.619%
2023-12-29	24.6500	24.9000	24.6000	24.9000	+1.014%	3,750	+0.803%
2023-12-28	24.6500	24.6500	24.6500	24.6500	0.000%	300	+1.826%
2023-12-27	24.6500	24.6500	24.6500	24.6500	0.000%	1,300	+1.826%
2023-12-22	24.6400	24.6500	24.6400	24.6500	+0.983%	6,500	+1.826%
2023-12-21	24.6500	24.6500	24.4100	24.4100	-0.933%	5,100	+2.827%
2023-12-20	24.6300	24.6400	24.6300	24.6400	+0.901%	300	+1.867%
2023-12-18	24.6500	24.6500	24.4200	24.4200	-1.453%	9,078	+2.785%
2023-12-14	24.7200	24.7800	24.7200	24.7800	-0.840%	3,800	+1.291%
2023-12-13	24.9900	24.9900	24.9900	24.9900	+0.766%	500	+0.440%
2023-12-12	24.8000	24.8000	24.8000	24.8000	0.000%	20,450	+1.210%
2023-12-08	24.8000	24.8000	24.8000	24.8000	0.000%	168,800	+1.210%
2023-12-06	24.7500	24.8000	24.7500	24.8000	+0.364%	400	+1.210%
2023-12-05	24.7900	24.8000	24.7100	24.7100	-0.242%	2,800	+1.578%
2023-12-04	24.7900	24.8000	24.7700	24.7700	+0.487%	1,700	+1.332%
2023-12-01	24.6600	24.6600	24.6500	24.6500	-0.041%	615	+1.826%
2023-11-29	24.6600	24.6600	24.6600	24.6600	+0.041%	300	+1.784%
2023-11-28	24.7900	24.7900	24.6500	24.6500	-0.605%	600	+1.826%
2023-11-27	24.8000	24.8000	24.8000	24.8000	+0.813%	118,435	+1.210%
2023-11-24	24.6100	24.6100	24.6000	24.6000	0.000%	400	+2.033%
2023-11-23	24.8000	24.8000	24.6000	24.6000	-0.405%	4,000	+2.033%
2023-11-22	24.8000	24.8000	24.7000	24.7000	-0.403%	900	+1.619%
2023-11-21	24.8000	24.8000	24.7750	24.8000	-0.402%	22,467	+1.210%
2023-11-20	24.8000	24.9000	24.8000	24.9000	+0.403%	3,210	+0.803%
2023-11-17	24.7500	24.8000	24.6500	24.8000	-0.161%	915	+1.210%
2023-11-16	24.8400	24.8400	24.8400	24.8400	0.000%	500	+1.047%
2023-11-15	24.6500	24.8400	24.6500	24.8400	+1.017%	1,300	+1.047%
2023-11-13	24.5900	24.5900	24.5900	24.5900	-1.046%	172	+2.074%
2023-11-10	24.8500	24.8500	24.8500	24.8500	0.000%	500	+1.006%
2023-11-09	24.8500	24.8500	24.8500	24.8500	+0.770%	100	+1.006%
2023-11-08	24.6600	24.6600	24.6600	24.6600	+0.653%	400	+1.784%
2023-11-07	24.4000	24.5000	24.4000	24.5000	+0.204%	2,600	+2.449%
2023-11-06	24.4600	24.4600	24.4500	24.4500	0.000%	600	+2.658%
2023-11-03	24.4500	24.4500	24.4500	24.4500	-0.326%	1,300	+2.658%
2023-10-31	24.2600	24.5300	24.2500	24.5300	+1.364%	2,675	+2.324%
2023-10-30	24.3000	24.3000	24.2000	24.2000	0.000%	200	+3.719%
2023-10-27	24.2900	24.4300	24.2000	24.2000	+0.041%	2,500	+3.719%
2023-10-26	24.0800	24.1900	24.0800	24.1900	+0.041%	800	+3.762%
2023-10-25	24.1800	24.4600	24.1600	24.1800	+0.166%	3,164	+3.805%
2023-10-24	24.1200	24.1400	24.1000	24.1400	+0.166%	1,440	+3.977%
2023-10-23	24.1000	24.1000	24.1000	24.1000	-1.873%	315	+4.149%
2023-10-20	24.3800	24.5800	24.3600	24.5600	+0.245%	158,252	+2.199%
2023-10-19	24.5000	24.5000	24.5000	24.5000	+0.699%	100	+2.449%
2023-10-18	24.5800	24.5800	24.3300	24.3300	-1.017%	800	+3.165%
2023-10-17	24.3900	24.5900	24.3000	24.5800	-0.041%	3,661	+2.116%
2023-10-16	24.6300	24.6300	24.4500	24.5900	-0.646%	23,333	+2.074%
2023-10-13	24.6100	24.8200	24.6100	24.7500	-0.282%	5,548	+1.414%
2023-10-12	24.7800	24.8700	24.6100	24.8200	+0.812%	8,000	+1.128%
2023-10-11	24.7400	24.8800	24.6200	24.6200	-1.005%	20,420	+1.950%
2023-10-10	24.4900	24.9900	24.4900	24.8700	+1.098%	1,900	+0.925%
2023-10-06	24.5500	24.6500	24.4700	24.6000	+0.204%	16,600	+2.033%
2023-10-05	24.4000	24.5500	24.4000	24.5500	+0.409%	1,101	+2.240%
2023-10-04	24.4100	24.6200	24.4100	24.4500	0.000%	4,418	+2.658%
2023-10-03	24.3200	24.4500	24.3200	24.4500	-0.811%	738	+2.658%
2023-10-02	24.3200	24.6500	24.3200	24.6500	+1.025%	525	+1.826%
2023-09-29	24.2600	24.4000	24.2500	24.4000	+0.164%	4,134	+2.869%
2023-09-28	24.2400	24.6600	24.2400	24.3600	+0.454%	59,369	+3.038%
2023-09-27	24.1000	24.4800	24.1000	24.2500	+0.832%	9,443	+3.505%
2023-09-26	24.0700	24.0700	24.0500	24.0500	-1.434%	7,300	+4.366%
2023-09-25	24.3900	24.4000	24.3900	24.4000	+0.494%	1,320	+2.869%
2023-09-22	24.3400	24.3500	24.2800	24.2800	+0.331%	4,878	+3.377%
2023-09-21	24.0500	24.2000	24.0500	24.2000	+0.415%	2,300	+3.719%
2023-09-20	24.0100	24.1000	24.0100	24.1000	+0.584%	3,600	+4.149%
2023-09-19	23.9300	24.0400	23.9300	23.9600	+0.125%	2,236	+4.758%
2023-09-18	23.9100	23.9300	23.9100	23.9300	-0.292%	300	+4.889%
2023-09-15	24.0000	24.0000	24.0000	24.0000	0.000%	7,200	+4.583%
2023-09-14	23.8400	24.0000	23.8400	24.0000	-0.415%	3,600	+4.583%
2023-09-13	24.1000	24.1000	24.1000	24.1000	+0.042%	100	+4.149%
2023-09-12	24.0100	24.1000	24.0100	24.0900	+0.375%	1,092	+4.193%
2023-09-11	24.0000	24.0000	24.0000	24.0000	-0.083%	100	+4.583%
2023-09-08	24.1500	24.1500	24.0200	24.0200	-0.826%	996	+4.496%
2023-09-07	24.0000	24.2200	24.0000	24.2200	+0.290%	2,000	+3.633%
2023-09-06	24.1500	24.1500	24.1500	24.1500	-0.781%	100	+3.934%
2023-08-30	24.0900	24.3500	24.0900	24.3400	+1.164%	35,000	+3.122%
2023-08-28	24.0600	24.0600	24.0600	24.0600	0.000%	11,000	+4.323%
2023-08-25	24.3100	24.3100	24.0600	24.0600	0.000%	200	+4.323%
2023-08-23	24.0600	24.0600	24.0600	24.0600	-0.249%	300	+4.323%
2023-08-22	24.5500	24.5500	24.1200	24.1200	-1.591%	700	+4.063%
2023-08-21	24.5100	24.5100	24.5100	24.5100	+0.369%	200	+2.407%
2023-08-18	24.7300	24.7300	24.4200	24.4200	+0.246%	200	+2.785%
2023-08-17	24.6500	24.6700	24.3600	24.3600	-0.976%	1,615	+3.038%
2023-08-16	24.5400	24.6000	24.5400	24.6000	+0.531%	4,928	+2.033%
2023-08-15	24.4500	24.4700	24.4500	24.4700	+0.287%	14,100	+2.575%
2023-08-14	24.4600	24.4750	24.4000	24.4000	+0.041%	1,600	+2.869%
2023-08-11	24.4200	24.4200	24.3900	24.3900	-0.164%	1,666	+2.911%
2023-08-10	24.8500	24.8500	24.4300	24.4300	-0.812%	200	+2.743%
2023-08-09	24.4300	24.6300	24.4200	24.6300	+0.819%	42,600	+1.908%
2023-08-08	24.4300	24.4300	24.4300	24.4300	+0.370%	400	+2.743%
2023-08-03	24.8900	24.9000	24.3400	24.3400	-1.057%	46,300	+3.122%
2023-08-01	24.5000	24.6000	24.5000	24.6000	0.000%	3,300	+2.033%
2023-07-31	24.6100	24.6200	24.6000	24.6000	-1.561%	771	+2.033%
2023-07-28	24.6000	24.9900	24.6000	24.9900	+1.585%	1,400	+0.440%
2023-07-27	24.6100	24.6100	24.6000	24.6000	0.000%	700	+2.033%
2023-07-26	24.6000	24.6100	24.6000	24.6000	-0.324%	1,200	+2.033%
2023-07-25	24.5900	24.6800	24.5900	24.6800	+0.346%	5,001	+1.702%
2023-07-24	24.5950	24.5950	24.5950	24.5950	+0.183%	100	+2.053%
2023-07-21	24.5500	24.5500	24.5500	24.5500	+0.245%	5,588	+2.240%
2023-07-20	24.4900	24.4900	24.4900	24.4900	+0.164%	500	+2.491%
2023-07-19	24.4500	24.4500	24.4500	24.4500	0.000%	600	+2.658%
2023-07-18	24.4500	24.4500	24.4500	24.4500	0.000%	100	+2.658%
2023-07-13	24.4500	24.4500	24.4500	24.4500	0.000%	600	+2.658%
2023-07-12	24.3700	24.4500	24.3500	24.4500	+0.783%	2,240	+2.658%
2023-07-10	24.5500	24.5500	24.2600	24.2600	-0.777%	75,000	+3.462%
2023-07-07	24.4500	24.4500	24.4500	24.4500	0.000%	300	+2.658%
2023-07-06	24.4500	24.4700	24.4500	24.4500	0.000%	28,400	+2.658%
2023-07-05	24.6300	24.6500	24.4500	24.4500	-0.811%	2,100	+2.658%
2023-06-30	24.5300	24.6500	24.5300	24.6500	+1.025%	29,625	+1.826%
2023-06-29	24.4000	24.4200	24.3900	24.4000	+0.412%	22,500	+2.869%
2023-06-28	24.3000	24.3900	24.3000	24.3000	0.000%	1,300	+3.292%
2023-06-27	24.2700	24.3000	24.2700	24.3000	+0.206%	2,600	+3.292%
2023-06-22	24.2500	24.2500	24.2500	24.2500	+1.000%	1,055	+3.505%
2023-06-21	24.0200	24.0200	24.0100	24.0100	-0.291%	1,600	+4.540%
2023-06-20	24.4900	24.5000	24.0800	24.0800	-0.946%	5,950	+4.236%
2023-06-14	24.5500	24.5500	24.3000	24.3100	-1.379%	700	+3.250%
2023-06-13	24.5500	24.6500	24.5500	24.6500	+0.407%	300	+1.826%
2023-06-12	24.5500	24.5500	24.5500	24.5500	0.000%	700	+2.240%
2023-06-09	24.5600	24.5600	24.5500	24.5500	-0.607%	1,500	+2.240%
2023-06-07	24.5600	24.7000	24.5600	24.7000	+0.611%	1,600	+1.619%
2023-06-06	24.6600	24.6700	24.5500	24.5500	+1.029%	1,000	+2.240%
2023-06-02	24.3000	24.3000	24.3000	24.3000	+0.330%	600	+3.292%
2023-05-30	24.2000	24.2200	24.2000	24.2200	+0.833%	53,089	+3.633%
2023-05-26	24.0400	24.0500	24.0200	24.0200	+0.209%	1,800	+4.496%
2023-05-25	24.0000	24.0000	23.9100	23.9700	-0.125%	6,583	+4.714%
2023-05-24	24.0000	24.0000	24.0000	24.0000	-0.249%	500	+4.583%
2023-05-23	24.0600	24.0600	24.0600	24.0600	0.000%	100	+4.323%
2023-05-18	24.0600	24.0600	24.0600	24.0600	+0.042%	800	+4.323%
2023-05-17	24.0000	24.0500	24.0000	24.0500	+0.208%	3,300	+4.366%
2023-05-16	24.0000	24.1000	24.0000	24.0000	-0.083%	2,100	+4.583%
2023-05-15	24.0200	24.0200	24.0200	24.0200	-0.744%	300	+4.496%
2023-05-12	24.2000	24.2000	24.2000	24.2000	+0.415%	2,000	+3.719%
2023-05-11	24.2000	24.2000	24.1000	24.1000	+0.208%	2,800	+4.149%
2023-05-10	24.0900	24.1000	24.0500	24.0500	-0.290%	900	+4.366%
2023-05-09	24.1200	24.1200	24.1200	24.1200	+0.500%	950	+4.063%
2023-05-08	24.1200	24.1200	24.0000	24.0000	-0.415%	900	+4.583%
2023-05-05	24.1000	24.1000	24.1000	24.1000	+0.417%	100	+4.149%
2023-05-04	24.1600	24.2000	24.0000	24.0000	-0.662%	1,000	+4.583%
2023-05-03	24.1900	24.1900	24.0000	24.1600	+0.041%	1,500	+3.891%
2023-05-02	24.1500	24.1700	24.1500	24.1500	0.000%	2,400	+3.934%
2023-05-01	24.1500	24.1500	24.1500	24.1500	+0.207%	245	+3.934%
2023-04-28	24.1500	24.1500	24.1000	24.1000	-0.207%	1,000	+4.149%
2023-04-27	24.1500	24.1500	24.1500	24.1500	0.000%	600	+3.934%
2023-04-26	24.1700	24.1700	24.1000	24.1500	-0.083%	6,000	+3.934%
2023-04-25	24.1500	24.1800	24.1500	24.1700	+0.290%	1,800	+3.848%
2023-04-24	24.1000	24.1000	24.0100	24.1000	-0.741%	725	+4.149%
2023-04-21	24.2800	24.2800	24.2800	24.2800	+0.538%	200	+3.377%
2023-04-19	24.1500	24.1500	24.1500	24.1500	0.000%	100	+3.934%
2023-04-18	24.1500	24.1500	24.1500	24.1500	-0.207%	500	+3.934%
2023-04-17	24.2000	24.2000	24.2000	24.2000	-0.698%	300	+3.719%
2023-04-12	24.1600	24.3700	24.1500	24.3700	+0.911%	9,906	+2.995%
2023-04-11	24.0900	24.2200	24.0900	24.1500	+0.416%	1,300	+3.934%
2023-04-10	24.1000	24.1000	24.0500	24.0500	-0.125%	650	+4.366%
2023-04-06	23.7000	24.1000	23.7000	24.0800	+1.347%	2,200	+4.236%
2023-04-05	23.7900	23.7900	23.7600	23.7600	+0.042%	800	+5.640%
2023-04-04	23.8700	23.8700	23.7500	23.7500	-0.544%	27,300	+5.684%
2023-04-03	23.8800	23.8800	23.8800	23.8800	-0.042%	100	+5.109%
2023-03-31	23.8700	23.9000	23.8700	23.8900	-0.209%	1,700	+5.065%
2023-03-28	23.9400	23.9400	23.9400	23.9400	+0.546%	852	+4.845%
2023-03-24	23.8100	23.8100	23.8100	23.8100	-0.792%	100	+5.418%
2023-03-23	24.0000	24.0000	24.0000	24.0000	0.000%	200	+4.583%
2023-03-22	24.0000	24.0000	24.0000	24.0000	+1.053%	200	+4.583%
2023-03-20	23.9900	23.9900	23.7000	23.7500	-1.042%	600	+5.684%
2023-03-17	24.0000	24.0000	24.0000	24.0000	0.000%	300	+4.583%
2023-03-16	24.0000	24.0000	24.0000	24.0000	-0.125%	325	+4.583%
2023-03-15	24.0600	24.0600	24.0000	24.0300	-0.907%	3,500	+4.453%
2023-03-14	24.3400	24.3500	24.1500	24.2500	0.000%	6,275	+3.505%
2023-03-13	24.0500	24.2500	24.0500	24.2500	+0.581%	800	+3.505%
2023-03-10	24.2500	24.2500	24.1100	24.1100	-0.986%	2,300	+4.106%
2023-03-09	24.3500	24.3500	24.2400	24.3500	+0.330%	5,500	+3.080%
2023-03-08	24.3900	24.4100	24.2700	24.2700	+0.497%	1,200	+3.420%
2023-03-03	24.2000	24.2000	24.1300	24.1500	-0.207%	201,932	+3.934%
2023-03-02	24.1750	24.2000	24.1750	24.2000	0.000%	758	+3.719%
2023-03-01	24.2000	24.2000	24.2000	24.2000	+0.290%	200	+3.719%
2023-02-24	24.1300	24.1300	24.1300	24.1300	+0.124%	200	+4.020%
2023-02-22	24.0400	24.1000	24.0400	24.1000	+0.166%	600	+4.149%
2023-02-21	24.2400	24.2400	24.0600	24.0600	-0.166%	957	+4.323%
2023-02-17	24.0900	24.1000	24.0700	24.1000	+0.417%	3,600	+4.149%
2023-02-13	24.0000	24.0000	24.0000	24.0000	+0.418%	200	+4.583%
2023-02-10	23.8500	23.9000	23.8500	23.9000	-0.084%	500	+5.021%
2023-02-09	24.0100	24.0100	23.9200	23.9200	-0.747%	900	+4.933%
2023-02-08	24.1000	24.1000	24.1000	24.1000	+0.417%	400	+4.149%
2023-02-07	24.0000	24.0000	24.0000	24.0000	0.000%	800	+4.583%
2023-02-06	24.0000	24.0000	24.0000	24.0000	+0.167%	1,100	+4.583%
2023-02-03	24.0000	24.0000	23.9600	23.9600	-0.167%	400	+4.758%
2023-02-02	24.0000	24.0000	24.0000	24.0000	0.000%	5,000	+4.583%
2023-02-01	23.9900	24.0000	23.9900	24.0000	0.000%	300	+4.583%
2023-01-31	24.0000	24.0000	24.0000	24.0000	+0.376%	200	+4.583%
2023-01-27	23.9100	23.9100	23.9100	23.9100	-0.582%	500	+4.977%
2023-01-25	24.0500	24.0500	24.0500	24.0500	+0.586%	200	+4.366%
2023-01-24	24.0000	24.0000	23.9100	23.9100	-0.375%	475	+4.977%
2023-01-23	24.0000	24.0000	24.0000	24.0000	-0.042%	15,000	+4.583%
2023-01-18	24.1000	24.1000	24.0000	24.0100	+0.042%	1,400	+4.540%
2023-01-17	23.9000	24.0000	23.9000	24.0000	+0.418%	1,600	+4.583%
2023-01-16	24.0800	24.0800	23.9000	23.9000	-0.541%	2,100	+5.021%
2023-01-13	24.1000	24.1000	24.0300	24.0300	-0.208%	2,552	+4.453%
2023-01-12	24.2800	24.2900	24.0800	24.0800	-1.311%	5,000	+4.236%
2023-01-11	24.6600	24.6600	24.4000	24.4000	-0.041%	2,600	+2.869%
2023-01-10	24.3200	24.4100	24.3200	24.4100	-0.367%	800	+2.827%
2023-01-09	24.8400	24.8400	24.5000	24.5000	+0.410%	630	+2.449%
2023-01-04	24.6050	24.6050	24.3700	24.4000	+0.660%	4,263	+2.869%
2023-01-03	24.1000	24.2500	24.1000	24.2400	+0.748%	4,100	+3.548%
2022-12-30	24.0600	24.0600	24.0600	24.0600	+1.906%	900	+4.323%
2022-12-28	23.6100	23.6100	23.6100	23.6100	-0.589%	300	+6.311%
2022-12-21	23.7500	23.7500	23.7500	23.7500	+0.042%	1,600	+5.684%
2022-12-20	23.7400	23.7500	23.7400	23.7400	+0.253%	2,300	+5.729%
2022-12-19	23.9600	23.9600	23.6800	23.6800	-1.169%	3,200	+5.997%
2022-12-16	23.9600	23.9600	23.9600	23.9600	-0.167%	800	+4.758%
2022-12-15	24.0000	24.0000	24.0000	24.0000	0.000%	700	+4.583%
2022-12-14	24.1000	24.1000	24.0000	24.0000	-0.539%	1,300	+4.583%
2022-12-13	24.1500	24.3900	24.1300	24.1300	-0.083%	3,775	+4.020%
2022-12-12	24.0600	24.1500	24.0600	24.1500	+0.541%	800	+3.934%
2022-12-09	24.2400	24.2400	24.0000	24.0200	+0.967%	3,612	+4.496%
2022-12-08	23.8000	23.8000	23.7900	23.7900	-0.042%	1,012	+5.507%
2022-12-07	24.0000	24.0000	23.7600	23.8000	-0.833%	5,500	+5.462%
2022-12-06	24.1000	24.1300	24.0000	24.0000	-0.083%	1,100	+4.583%
2022-12-05	24.0000	24.1100	24.0000	24.0200	+0.083%	4,762	+4.496%
2022-12-02	24.0000	24.0000	24.0000	24.0000	+0.629%	399	+4.583%
2022-12-01	23.8500	23.8500	23.8500	23.8500	-1.649%	200	+5.241%
2022-11-30	23.8900	24.2500	23.8900	24.2500	+1.891%	8,600	+3.505%
2022-11-29	23.8100	23.9900	23.8000	23.8000	+1.927%	4,800	+5.462%
2022-11-28	23.2700	23.5300	23.2700	23.3500	+0.777%	3,200	+7.495%
2022-11-25	23.3000	23.4100	23.1600	23.1700	-0.941%	10,216	+8.330%
2022-11-24	23.3900	23.4000	23.3900	23.3900	0.000%	632	+7.311%
2022-11-23	23.3900	23.4000	23.3800	23.3900	+0.602%	3,000	+7.311%
2022-11-22	23.2200	23.2500	23.2200	23.2500	+0.824%	1,900	+7.957%
2022-11-21	23.0600	23.0600	23.0600	23.0600	-0.087%	123	+8.846%
2022-11-17	23.0300	23.1400	23.0300	23.0800	+0.348%	1,100	+8.752%
2022-11-16	23.0000	23.1400	23.0000	23.0000	0.000%	7,700	+9.130%
2022-11-15	23.1000	23.1100	22.8850	23.0000	+0.305%	9,070	+9.130%
2022-11-14	23.2400	23.3800	22.9300	22.9300	-2.426%	4,300	+9.464%
2022-11-11	23.4500	23.5000	23.4500	23.5000	-0.212%	700	+6.809%
2022-11-09	23.6900	23.6900	23.5200	23.5500	+0.426%	4,500	+6.582%
2022-11-08	23.4500	23.6500	23.4500	23.4500	-0.213%	1,100	+7.036%
2022-11-07	23.5000	23.5000	23.5000	23.5000	0.000%	2,703	+6.809%
2022-11-04	23.6000	23.6000	23.5000	23.5000	-2.083%	4,800	+6.809%
2022-11-01	24.0000	24.0000	24.0000	24.0000	+2.128%	1,100	+4.583%
2022-10-31	23.4900	23.6500	23.4900	23.5000	-1.674%	2,200	+6.809%
2022-10-28	23.9100	23.9100	23.9000	23.9000	0.000%	4,600	+5.021%
2022-10-27	24.1500	24.1500	23.9000	23.9000	-1.035%	3,625	+5.021%
2022-10-26	24.1000	24.1500	24.1000	24.1500	+0.207%	4,100	+3.934%
2022-10-25	24.0100	24.1500	24.0100	24.1000	+0.417%	1,300	+4.149%
2022-10-24	24.0000	24.0000	24.0000	24.0000	0.000%	1,131	+4.583%
2022-10-21	24.0000	24.0000	24.0000	24.0000	+0.334%	100	+4.583%
2022-10-20	23.9200	23.9200	23.9200	23.9200	-0.582%	100	+4.933%
2022-10-19	24.0600	24.0600	24.0600	24.0600	-0.166%	131	+4.323%
2022-10-17	24.1000	24.1000	24.1000	24.1000	+0.417%	2,000	+4.149%
2022-10-14	24.2450	24.2450	24.0000	24.0000	-1.031%	1,000	+4.583%
2022-10-13	24.2300	24.5000	24.2250	24.2500	-0.124%	5,200	+3.505%

.dark-mode .jd8gc8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jd8gc8{ color: #333333; background-color: white; border: 2px solid #333333; }EFN-EELEMENT FINANCIAL CORP SERIESstock TSE

EFN-E
ELEMENT FINANCIAL CORP SERIES
stock TSE