Dark

EFN
ELEMENT FINANCIAL CORPORATION
stock TSE

Inactive

Aug 2, 2024

25.50CAD-1.696%(-0.44)413,982

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	25.7500	25.7500	25.2200	25.5000	-1.696%	413,982	0.000%
2024-08-01	26.4900	26.5600	25.8600	25.9400	-1.780%	668,750	-1.696%
2024-07-31	26.7300	26.7800	26.2600	26.4100	-0.227%	694,424	-3.446%
2024-07-30	26.7300	26.7300	26.1500	26.4700	+0.113%	306,577	-3.665%
2024-07-29	26.6000	26.7600	26.4200	26.4400	-0.452%	297,612	-3.555%
2024-07-26	26.5200	26.6300	26.4000	26.5600	+0.340%	224,122	-3.991%
2024-07-25	26.3700	26.6900	26.2700	26.4700	+0.532%	395,578	-3.665%
2024-07-24	26.4400	26.5700	26.2600	26.3300	-0.829%	238,553	-3.152%
2024-07-23	26.3500	26.9200	26.3500	26.5500	+0.416%	267,857	-3.955%
2024-07-22	26.1900	26.4400	26.1600	26.4400	+1.032%	261,687	-3.555%
2024-07-19	26.2300	26.3700	26.0700	26.1700	0.000%	201,545	-2.560%
2024-07-18	26.2000	26.4200	26.1700	26.1700	-0.343%	230,967	-2.560%
2024-07-17	26.2000	26.4500	26.0900	26.2600	-0.868%	277,708	-2.894%
2024-07-16	25.9000	26.5100	25.7800	26.4900	+2.278%	456,579	-3.737%
2024-07-15	25.9100	26.1600	25.8200	25.9000	0.000%	286,306	-1.544%
2024-07-12	25.6000	26.1000	25.6000	25.9000	+1.410%	352,541	-1.544%
2024-07-11	25.4300	25.5900	25.2500	25.5400	+0.591%	473,005	-0.157%
2024-07-10	25.1300	25.4800	25.0900	25.3900	+0.874%	315,504	+0.433%
2024-07-09	25.4100	25.5300	25.0900	25.1700	-1.022%	442,197	+1.311%
2024-07-08	25.0800	25.4600	25.0000	25.4300	+1.476%	450,315	+0.275%
2024-07-05	25.0900	25.4200	24.8400	25.0600	-0.159%	491,914	+1.756%
2024-07-04	25.1900	25.3000	25.0900	25.1000	-0.357%	113,782	+1.594%
2024-07-03	24.8000	25.2300	24.7800	25.1900	+1.532%	296,572	+1.231%
2024-07-02	24.8900	24.8900	24.5300	24.8100	-0.321%	398,368	+2.781%
2024-06-28	24.7200	24.9600	24.5600	24.8900	+0.322%	524,514	+2.451%
2024-06-27	24.7200	25.1100	24.6700	24.8100	+0.283%	719,120	+2.781%
2024-06-26	24.1800	24.8800	23.9900	24.7400	+2.063%	1,080,939	+3.072%
2024-06-25	23.8700	24.3100	23.7500	24.2400	+1.211%	596,122	+5.198%
2024-06-24	23.7700	24.0800	23.7200	23.9500	+0.885%	560,324	+6.472%
2024-06-21	23.9700	24.2500	23.7100	23.7400	-1.042%	2,192,546	+7.414%
2024-06-20	23.9000	24.1600	23.7900	23.9900	+0.209%	877,074	+6.294%
2024-06-19	24.1000	24.1200	23.7300	23.9400	-0.581%	379,320	+6.516%
2024-06-18	23.8700	24.1600	23.7700	24.0800	+0.417%	720,971	+5.897%
2024-06-17	24.1500	24.1700	23.7200	23.9800	-0.950%	920,336	+6.339%
2024-06-14	24.3700	24.5200	24.1800	24.2100	-1.305%	585,765	+5.328%
2024-06-13	24.5400	24.7000	24.3800	24.5300	-0.081%	395,018	+3.954%
2024-06-12	24.8800	24.9300	24.4600	24.5500	-0.888%	424,468	+3.870%
2024-06-11	25.1000	25.3400	24.6400	24.7700	-1.472%	644,411	+2.947%
2024-06-10	24.9400	25.3500	24.8600	25.1400	+0.964%	939,687	+1.432%
2024-06-07	24.8600	25.0000	24.6000	24.9000	0.000%	435,876	+2.410%
2024-06-06	24.9500	25.0000	24.7800	24.9000	-0.320%	368,689	+2.410%
2024-06-05	24.5800	25.0000	24.4600	24.9800	+2.126%	462,640	+2.082%
2024-06-04	24.7800	24.7800	24.3200	24.4600	-1.132%	621,582	+4.252%
2024-06-03	24.3400	24.9700	24.2600	24.7400	+2.147%	895,746	+3.072%
2024-05-31	23.9300	24.3500	23.8600	24.2200	+1.085%	3,121,418	+5.285%
2024-05-30	23.6200	24.0000	23.5000	23.9600	+1.397%	988,835	+6.427%
2024-05-29	24.0100	24.0400	23.5000	23.6300	-2.275%	1,282,197	+7.914%
2024-05-28	24.2700	24.4700	24.1200	24.1800	-0.657%	1,001,911	+5.459%
2024-05-27	24.3100	24.4400	24.2300	24.3400	+0.330%	700,458	+4.766%
2024-05-24	24.3100	24.5200	24.0900	24.2600	-0.206%	364,117	+5.111%
2024-05-23	24.6000	24.6400	24.2400	24.3100	-1.018%	350,359	+4.895%
2024-05-22	24.7200	24.9900	24.5500	24.5600	-0.728%	587,007	+3.827%
2024-05-21	24.3800	24.9200	24.3000	24.7400	+1.477%	722,725	+3.072%
2024-05-17	23.9000	24.4000	23.6400	24.3800	+2.051%	1,104,468	+4.594%
2024-05-16	23.9100	24.2200	23.6200	23.8900	+0.126%	847,800	+6.739%
2024-05-15	23.0200	24.1100	22.9300	23.8600	+7.381%	907,583	+6.873%
2024-05-14	22.6000	22.6700	22.1900	22.2200	-1.855%	553,743	+14.761%
2024-05-13	22.5900	22.7200	22.3900	22.6400	+0.444%	280,243	+12.633%
2024-05-10	22.9600	23.0400	22.4800	22.5400	-1.313%	525,367	+13.132%
2024-05-09	23.2600	23.2600	22.7300	22.8400	-1.763%	330,953	+11.646%
2024-05-08	22.7700	23.2700	22.7500	23.2500	+1.484%	276,526	+9.677%
2024-05-07	22.8400	23.1500	22.8400	22.9100	+0.263%	660,091	+11.305%
2024-05-06	22.7500	22.9600	22.6700	22.8500	+1.918%	368,098	+11.597%
2024-05-02	22.0200	22.5600	21.8800	22.4200	+2.141%	404,017	+13.738%
2024-05-01	21.8600	22.1200	21.7800	21.9500	-0.091%	398,008	+16.173%
2024-04-30	22.5300	22.5600	21.6700	21.9700	+0.919%	676,069	+16.067%
2024-04-29	21.4000	21.7700	21.4000	21.7700	+1.967%	347,935	+17.134%
2024-04-26	21.2900	21.5100	21.2300	21.3500	-1.203%	392,355	+19.438%
2024-04-24	21.5900	21.7500	21.3900	21.6100	+0.046%	499,919	+18.001%
2024-04-23	21.6300	21.8500	21.5700	21.6000	+0.139%	587,122	+18.056%
2024-04-22	21.6700	21.7000	21.4100	21.5700	+0.326%	437,693	+18.220%
2024-04-19	21.5000	21.6100	21.4300	21.5000	-0.093%	294,509	+18.605%
2024-04-18	21.3700	21.6500	21.3600	21.5200	+1.033%	663,785	+18.494%
2024-04-16	21.3200	21.4200	21.2000	21.3000	-0.047%	443,963	+19.718%
2024-04-15	21.6600	21.6600	21.2100	21.3100	-1.068%	366,497	+19.662%
2024-04-12	21.6300	21.7600	21.3400	21.5400	-0.966%	493,562	+18.384%
2024-04-11	21.8500	21.8500	21.5000	21.7500	-0.046%	252,660	+17.241%
2024-04-10	21.8800	22.0000	21.6600	21.7600	-1.360%	431,875	+17.188%
2024-04-08	21.8700	22.0800	21.8600	22.0600	+0.823%	250,800	+15.594%
2024-04-05	21.8200	22.0550	21.8200	21.8800	-0.228%	444,461	+16.545%
2024-04-04	22.0000	22.1550	21.6100	21.9300	+0.412%	354,359	+16.279%
2024-04-03	21.6300	22.0000	21.6200	21.8400	+0.552%	626,566	+16.758%
2024-04-02	21.9400	22.0200	21.6300	21.7200	-1.318%	445,062	+17.403%
2024-04-01	21.9000	22.0100	21.7000	22.0100	+0.548%	564,832	+15.856%
2024-03-28	22.1200	22.1500	21.8600	21.8900	-0.905%	638,609	+16.492%
2024-03-27	21.9100	22.1600	21.8700	22.0900	+0.546%	378,474	+15.437%
2024-03-26	21.7000	22.2500	21.4200	21.9700	+0.872%	986,800	+16.067%
2024-03-25	21.8900	22.1400	21.7700	21.7800	-0.955%	709,876	+17.080%
2024-03-22	22.2200	22.2200	21.9000	21.9900	-0.857%	577,746	+15.962%
2024-03-21	22.6100	22.6100	22.1600	22.1800	-1.597%	372,357	+14.968%
2024-03-20	22.4000	22.5600	22.2600	22.5400	+0.850%	433,501	+13.132%
2024-03-19	22.0700	22.4100	22.0250	22.3500	+0.994%	345,133	+14.094%
2024-03-18	22.2000	22.4300	22.0800	22.1300	+0.045%	389,809	+15.228%
2024-03-15	22.4000	22.4500	22.0900	22.1200	-1.294%	1,750,986	+15.280%
2024-03-14	22.2700	22.6900	22.1700	22.4100	+0.719%	714,857	+13.788%
2024-03-13	22.4600	22.4600	22.1900	22.2500	-0.891%	577,719	+14.607%
2024-03-12	22.3200	22.4900	22.1400	22.4500	+0.582%	450,302	+13.586%
2024-03-11	22.2900	22.4400	22.0600	22.3200	+0.135%	465,625	+14.247%
2024-03-07	22.3100	22.4700	22.1000	22.2900	0.000%	415,479	+14.401%
2024-03-06	22.2200	22.4800	22.2000	22.2900	-1.109%	464,544	+14.401%
2024-03-04	22.7800	23.0600	22.5200	22.5400	-1.486%	325,602	+13.132%
2024-03-01	22.8400	23.1200	22.5700	22.8800	+1.015%	523,720	+11.451%
2024-02-29	21.7700	22.7000	21.7100	22.6500	0.000%	1,388,876	+12.583%
2024-02-28	23.2500	23.4000	22.0700	22.6500	-1.821%	1,055,056	+12.583%
2024-02-27	23.0100	23.2050	22.9300	23.0700	+0.261%	545,913	+10.533%
2024-02-26	23.1900	23.3100	22.9400	23.0100	-0.862%	259,619	+10.821%
2024-02-23	23.1200	23.4600	22.8800	23.2100	+0.738%	423,653	+9.866%
2024-02-22	22.7800	23.1700	22.4300	23.0400	+1.722%	397,697	+10.677%
2024-02-21	22.6000	22.6600	22.3600	22.6500	-0.132%	363,574	+12.583%
2024-02-20	22.5500	22.7100	22.4500	22.6800	+0.398%	285,535	+12.434%
2024-02-16	22.5300	22.6800	22.3900	22.5900	-0.265%	209,410	+12.882%
2024-02-15	22.4700	22.6900	22.4700	22.6500	+0.533%	224,346	+12.583%
2024-02-14	21.7700	22.5300	21.7400	22.5300	+3.682%	436,898	+13.182%
2024-02-13	21.8000	21.9200	21.6600	21.7300	-1.227%	569,257	+17.349%
2024-02-12	22.0200	22.3150	21.9300	22.0000	-0.227%	572,265	+15.909%
2024-02-09	22.3700	22.4000	22.0300	22.0500	-1.121%	412,971	+15.646%
2024-02-08	22.7500	22.7600	22.2750	22.3000	-1.978%	395,556	+14.350%
2024-02-07	22.5000	22.7900	22.4700	22.7500	+1.111%	443,880	+12.088%
2024-02-06	22.5000	22.6050	22.4000	22.5000	+0.089%	325,097	+13.333%
2024-02-05	22.8900	22.8900	22.4200	22.4800	-1.705%	564,996	+13.434%
2024-02-02	23.0700	23.0700	22.7200	22.8700	-1.167%	347,090	+11.500%
2024-02-01	22.7300	23.1600	22.5100	23.1400	+2.028%	480,104	+10.199%
2024-01-31	22.9800	23.0100	22.6500	22.6800	-1.004%	1,199,958	+12.434%
2024-01-30	22.9000	23.0100	22.8100	22.9100	+0.219%	269,661	+11.305%
2024-01-29	22.8500	22.9600	22.5600	22.8600	-0.131%	299,481	+11.549%
2024-01-26	22.8300	22.9500	22.7200	22.8900	+0.527%	278,875	+11.402%
2024-01-25	23.0600	23.1800	22.7500	22.7700	-1.086%	488,973	+11.989%
2024-01-24	23.1000	23.2700	22.9600	23.0200	+0.130%	658,150	+10.773%
2024-01-23	22.0000	23.0700	22.0000	22.9900	+2.223%	755,872	+10.918%
2024-01-22	22.4500	22.8000	22.2900	22.4900	+0.626%	500,069	+13.384%
2024-01-19	22.3300	22.5050	21.9900	22.3500	+0.495%	920,355	+14.094%
2024-01-18	22.2200	22.4700	22.1950	22.2400	-0.090%	499,518	+14.658%
2024-01-17	22.5800	22.7000	22.2250	22.2600	-2.197%	558,007	+14.555%
2024-01-16	22.5400	22.9650	22.4450	22.7600	+0.887%	1,309,713	+12.039%
2024-01-15	22.5500	22.6400	22.4100	22.5600	-0.044%	71,846	+13.032%
2024-01-12	22.4400	22.6500	22.3600	22.5700	+0.669%	744,391	+12.982%
2024-01-11	22.3100	22.4500	21.9600	22.4200	+0.855%	343,822	+13.738%
2024-01-10	21.8800	22.2800	21.8400	22.2300	+1.879%	729,431	+14.710%
2024-01-09	21.9800	22.2200	21.8100	21.8200	-1.267%	753,433	+16.865%
2024-01-08	22.1900	22.2900	22.0000	22.1000	-0.136%	363,271	+15.385%
2024-01-05	21.8200	22.1800	21.7850	22.1300	+1.281%	469,192	+15.228%
2024-01-04	22.0100	22.0700	21.7300	21.8500	-0.591%	631,547	+16.705%
2024-01-03	21.5500	22.0000	21.3600	21.9800	+1.524%	662,534	+16.015%
2024-01-02	21.5600	21.6700	21.3300	21.6500	+0.417%	489,731	+17.783%
2023-12-29	21.2400	21.6400	21.2400	21.5600	+1.031%	378,919	+18.275%
2023-12-28	21.1000	21.3900	21.0800	21.3400	+0.613%	451,116	+19.494%
2023-12-27	21.0800	21.3600	21.0750	21.2100	+0.236%	307,032	+20.226%
2023-12-22	21.1600	21.2800	20.9400	21.1600	+0.095%	311,298	+20.510%
2023-12-21	21.1000	21.3600	21.0600	21.1400	+0.428%	625,799	+20.624%
2023-12-20	21.2100	21.5200	20.9800	21.0500	-1.034%	889,462	+21.140%
2023-12-19	21.8100	22.0400	21.2450	21.2700	-2.743%	659,029	+19.887%
2023-12-18	22.1000	22.1300	21.8000	21.8700	-1.264%	533,733	+16.598%
2023-12-15	22.1000	22.2400	21.9000	22.1500	+0.590%	3,006,834	+15.124%
2023-12-14	21.9800	22.2500	21.6900	22.0200	+0.319%	1,425,577	+15.804%
2023-12-13	21.4100	21.9500	21.3500	21.9500	+2.570%	792,336	+16.173%
2023-12-12	21.9600	22.0500	21.3400	21.4000	-3.430%	1,051,160	+19.159%
2023-12-08	21.8200	22.1800	21.8200	22.1600	+1.049%	558,204	+15.072%
2023-12-07	22.0300	22.1600	21.6200	21.9300	-0.273%	850,977	+16.279%
2023-12-06	22.0100	22.2100	21.9400	21.9900	+0.457%	1,038,628	+15.962%
2023-12-05	21.9000	22.2700	21.8600	21.8900	-0.319%	927,765	+16.492%
2023-12-04	22.2300	22.2300	21.8950	21.9600	-0.903%	561,532	+16.120%
2023-12-01	21.8000	22.2500	21.6500	22.1600	+1.372%	876,536	+15.072%
2023-11-30	21.4700	21.9900	21.2500	21.8600	+1.674%	2,879,953	+16.651%
2023-11-29	21.3300	21.5600	21.1900	21.5000	+0.608%	528,242	+18.605%
2023-11-28	21.1900	21.4100	21.1200	21.3700	+0.754%	342,217	+19.326%
2023-11-27	21.1400	21.2700	21.0700	21.2100	+0.236%	472,682	+20.226%
2023-11-24	21.2000	21.2700	21.0700	21.1600	+0.237%	184,103	+20.510%
2023-11-23	20.9300	21.1900	20.8900	21.1100	+0.476%	87,042	+20.796%
2023-11-22	20.9100	21.0450	20.7600	21.0100	+0.623%	326,230	+21.371%
2023-11-21	21.0200	21.1600	20.6900	20.8800	-1.556%	442,310	+22.126%
2023-11-20	20.9700	21.2200	20.8200	21.2100	+1.483%	337,278	+20.226%
2023-11-17	20.9300	21.0000	20.7000	20.9000	+0.144%	536,757	+22.010%
2023-11-16	20.8000	21.0100	20.6200	20.8700	+0.578%	452,698	+22.185%
2023-11-15	20.6900	20.8500	20.5500	20.7500	+0.290%	563,713	+22.892%
2023-11-14	20.3300	20.7300	20.2300	20.6900	+2.476%	577,843	+23.248%
2023-11-13	20.5000	20.6600	20.1850	20.1900	-1.560%	247,129	+26.300%
2023-11-10	20.2200	20.5550	20.0600	20.5100	+1.334%	404,919	+24.330%
2023-11-09	20.2500	20.5500	20.1400	20.2400	+0.148%	461,132	+25.988%
2023-11-08	20.0400	20.2600	19.9100	20.2100	+0.848%	567,800	+26.175%
2023-11-07	20.6900	20.6900	20.0250	20.0400	+1.161%	727,963	+27.246%
2023-11-06	19.8000	20.1600	19.7500	19.8100	-0.101%	512,626	+28.723%
2023-11-03	19.5600	19.8500	19.4600	19.8300	+2.375%	520,785	+28.593%
2023-11-02	18.9200	19.5300	18.9200	19.3700	+2.595%	447,786	+31.647%
2023-11-01	18.8100	18.9100	18.7050	18.8800	+0.640%	672,775	+35.064%
2023-10-31	19.0100	19.0400	18.5900	18.7600	-1.315%	1,062,140	+35.928%
2023-10-30	18.8300	19.1000	18.8300	19.0100	+0.956%	476,165	+34.140%
2023-10-27	19.0000	19.0000	18.7200	18.8300	-0.686%	231,630	+35.422%
2023-10-26	18.9000	18.9800	18.7100	18.9600	+0.477%	478,119	+34.494%
2023-10-25	18.7600	19.0300	18.7000	18.8700	+0.053%	320,123	+35.135%
2023-10-24	19.0400	19.2300	18.8300	18.8600	-0.945%	622,347	+35.207%
2023-10-23	18.5700	19.0800	18.5000	19.0400	+1.764%	641,120	+33.929%
2023-10-20	18.8800	18.8800	18.6100	18.7100	-0.795%	480,436	+36.291%
2023-10-19	19.0000	19.0700	18.8300	18.8600	-0.632%	337,992	+35.207%
2023-10-18	19.1800	19.3100	18.8700	18.9800	-1.556%	799,166	+34.352%
2023-10-17	19.2900	19.4300	19.1200	19.2800	-0.413%	614,134	+32.261%
2023-10-16	19.1000	19.5400	19.0800	19.3600	+0.363%	1,284,746	+31.715%
2023-10-13	19.5100	19.6650	19.0000	19.2900	-0.924%	616,012	+32.193%
2023-10-12	19.7600	19.8200	19.3300	19.4700	-1.218%	481,081	+30.971%
2023-10-11	19.7700	20.0600	19.6200	19.7100	-0.705%	603,553	+29.376%
2023-10-10	20.0900	20.1400	19.7800	19.8500	-0.750%	589,864	+28.463%
2023-10-06	19.6400	20.0600	19.5400	20.0000	+1.523%	628,128	+27.500%
2023-10-05	19.3800	19.7700	19.3600	19.7000	+1.390%	652,735	+29.442%
2023-10-04	19.2100	19.5300	19.0600	19.4300	+1.198%	627,834	+31.240%
2023-10-03	19.2800	19.4350	18.8800	19.2000	-0.052%	753,413	+32.813%
2023-10-02	19.2800	19.3400	19.0400	19.2100	-1.437%	473,602	+32.743%
2023-09-29	19.3300	19.5200	19.2800	19.4900	+1.247%	741,216	+30.836%
2023-09-28	19.0100	19.3400	19.0100	19.2500	+0.522%	537,093	+32.468%
2023-09-27	19.4400	19.5400	19.0600	19.1500	-1.136%	543,071	+33.159%
2023-09-26	19.6800	19.8100	19.3100	19.3700	-1.874%	522,287	+31.647%
2023-09-25	19.7700	19.8700	19.6800	19.7400	-0.353%	229,634	+29.179%
2023-09-22	19.7000	19.8400	19.5500	19.8100	+0.558%	334,767	+28.723%
2023-09-21	19.7400	19.8500	19.5600	19.7000	-0.756%	721,500	+29.442%
2023-09-20	19.5400	19.9200	19.5400	19.8500	+1.899%	511,650	+28.463%
2023-09-19	19.8300	19.8500	19.4500	19.4800	-1.963%	737,966	+30.903%
2023-09-18	19.7400	19.9500	19.7400	19.8700	+0.608%	751,809	+28.334%
2023-09-15	20.0800	20.3300	19.7150	19.7500	-1.888%	2,103,316	+29.114%
2023-09-14	20.0600	20.1700	19.6700	20.1300	+0.650%	1,464,077	+26.677%
2023-09-13	20.2200	20.2200	19.9100	20.0000	-1.283%	1,112,752	+27.500%
2023-09-12	20.2300	20.4950	20.2300	20.2600	-0.393%	696,426	+25.864%
2023-09-11	20.3800	20.5100	20.1600	20.3400	-0.196%	944,815	+25.369%
2023-09-08	20.5200	20.5800	20.3300	20.3800	-0.682%	282,866	+25.123%
2023-09-07	20.7500	20.8200	20.4400	20.5200	-1.346%	398,426	+24.269%
2023-09-06	20.8900	20.9400	20.6200	20.8000	-0.669%	376,392	+22.596%
2023-09-05	20.8900	21.0700	20.8000	20.9400	+0.096%	305,681	+21.777%
2023-09-01	20.7800	21.1450	20.6500	20.9200	+0.722%	328,914	+21.893%
2023-08-31	20.7300	20.9900	20.5900	20.7700	+0.338%	1,414,709	+22.773%
2023-08-30	20.6000	20.7400	20.5900	20.7000	+0.388%	311,087	+23.188%
2023-08-29	20.4800	20.7100	20.3600	20.6200	+0.684%	194,224	+23.666%
2023-08-28	20.5200	20.6700	20.4300	20.4800	0.000%	206,607	+24.512%
2023-08-25	20.5000	20.5700	20.3900	20.4800	+0.147%	378,926	+24.512%
2023-08-24	20.5600	20.7300	20.4200	20.4500	-0.632%	391,372	+24.694%
2023-08-23	20.5200	20.7300	20.4900	20.5800	+0.734%	492,940	+23.907%
2023-08-22	20.4000	20.5000	20.2000	20.4300	+0.295%	285,767	+24.816%
2023-08-21	20.6600	20.6600	20.1400	20.3700	-1.068%	500,720	+25.184%
2023-08-18	20.7200	21.2700	20.5800	20.5900	-0.771%	842,609	+23.847%
2023-08-17	20.6300	20.8600	20.5300	20.7500	+0.484%	525,499	+22.892%
2023-08-16	20.8200	20.8800	20.4300	20.6500	-1.196%	569,704	+23.487%
2023-08-15	20.9900	21.0400	20.6700	20.9000	-0.995%	477,259	+22.010%
2023-08-14	21.1500	21.2400	20.9000	21.1100	0.000%	620,955	+20.796%
2023-08-11	20.8700	21.2800	20.7200	21.1100	+0.668%	548,014	+20.796%
2023-08-10	20.9700	21.0950	20.4600	20.9700	+0.048%	615,296	+21.602%
2023-08-09	21.4100	21.7700	20.9200	20.9600	-3.632%	1,326,840	+21.660%
2023-08-08	21.0100	21.9000	21.0100	21.7500	+3.424%	1,018,397	+17.241%
2023-08-04	21.0100	21.0700	20.8700	21.0300	-0.095%	315,489	+21.255%
2023-08-03	20.9700	21.2600	20.9700	21.0500	+0.048%	203,401	+21.140%
2023-08-02	21.3100	21.3500	20.8200	21.0400	-1.636%	317,401	+21.198%
2023-08-01	20.9000	21.4350	20.9000	21.3900	+0.564%	434,455	+19.215%
2023-07-31	21.4900	21.6100	21.2250	21.2700	-0.747%	649,912	+19.887%
2023-07-28	21.3200	21.4900	21.0400	21.4300	+0.800%	230,624	+18.992%
2023-07-27	21.4900	21.6000	21.2400	21.2600	-0.561%	414,310	+19.944%
2023-07-26	21.3800	21.6600	21.2850	21.3800	+0.234%	390,972	+19.270%
2023-07-25	20.9900	21.4400	20.8500	21.3300	+1.911%	407,519	+19.550%
2023-07-24	21.1500	21.1500	20.9300	20.9300	-0.806%	302,033	+21.835%
2023-07-21	20.9400	21.1200	20.8500	21.1000	+0.909%	491,954	+20.853%
2023-07-20	21.1400	21.1400	20.8000	20.9100	-0.381%	652,438	+21.951%
2023-07-19	21.0200	21.0600	20.9000	20.9900	-0.238%	540,791	+21.486%
2023-07-18	21.3800	21.4300	20.9850	21.0400	-1.544%	809,850	+21.198%
2023-07-17	21.4600	21.5500	21.3000	21.3700	-0.140%	868,936	+19.326%
2023-07-14	21.2600	21.6700	21.2500	21.4000	+0.659%	705,638	+19.159%
2023-07-13	21.0900	21.3000	21.0900	21.2600	+1.190%	542,040	+19.944%
2023-07-12	20.7500	21.0500	20.5850	21.0100	+1.842%	762,129	+21.371%
2023-07-11	20.0900	20.6800	20.0900	20.6300	+2.893%	687,989	+23.606%
2023-07-10	19.9800	20.0700	19.8700	20.0500	+0.401%	515,391	+27.182%
2023-07-07	20.0100	20.1600	19.7900	19.9700	-0.498%	243,086	+27.692%
2023-07-06	20.1100	20.1900	19.9900	20.0700	-0.742%	493,732	+27.055%
2023-07-05	20.1500	20.3000	20.0400	20.2200	-0.197%	445,512	+26.113%
2023-07-04	20.2000	20.3800	20.0000	20.2600	+0.396%	246,520	+25.864%
2023-06-30	20.0500	20.2800	20.0400	20.1800	+0.799%	957,889	+26.363%
2023-06-29	20.0200	20.1300	20.0000	20.0200	-0.448%	467,327	+27.373%
2023-06-28	20.0600	20.2200	20.0500	20.1100	+0.299%	449,507	+26.803%
2023-06-27	20.0300	20.1600	19.9300	20.0500	+0.250%	872,507	+27.182%
2023-06-26	20.1700	20.2300	19.9400	20.0000	-1.039%	580,868	+27.500%
2023-06-23	20.3400	20.3600	20.0600	20.2100	-1.028%	503,000	+26.175%
2023-06-22	20.5500	20.5700	20.3300	20.4200	-0.681%	275,311	+24.878%
2023-06-21	20.5000	20.7700	20.4500	20.5600	+0.342%	995,518	+24.027%
2023-06-20	20.3400	20.5400	20.3000	20.4900	+0.589%	764,224	+24.451%
2023-06-19	20.3200	20.5200	20.2700	20.3700	+0.295%	139,157	+25.184%
2023-06-16	20.3500	20.5200	20.1700	20.3100	+0.445%	2,646,489	+25.554%
2023-06-15	20.2900	20.3900	20.1400	20.2200	-0.590%	596,572	+26.113%
2023-06-14	20.3100	20.4200	20.2300	20.3400	+0.246%	420,349	+25.369%
2023-06-13	20.1800	20.4250	20.0400	20.2900	+0.695%	399,811	+25.678%
2023-06-12	19.9900	20.1900	19.7800	20.1500	+0.952%	946,988	+26.551%
2023-06-09	20.0500	20.1650	19.8750	19.9600	-0.647%	345,741	+27.756%
2023-06-08	20.1200	20.1900	19.9900	20.0900	-0.347%	579,154	+26.929%
2023-06-07	20.2900	20.2900	19.9900	20.1600	-0.494%	531,699	+26.488%
2023-06-06	20.1600	20.4500	20.1400	20.2600	+0.496%	617,230	+25.864%
2023-06-05	20.5000	20.6300	20.0400	20.1600	-1.898%	837,614	+26.488%
2023-06-02	20.7500	20.9400	20.4900	20.5500	-0.581%	730,263	+24.088%
2023-06-01	20.5900	20.7600	20.3500	20.6700	+0.389%	767,849	+23.367%
2023-05-31	20.1100	20.6400	19.9800	20.5900	+2.285%	4,602,334	+23.847%
2023-05-30	20.2000	20.3600	20.0800	20.1300	-0.297%	980,680	+26.677%
2023-05-29	20.1400	20.2200	20.0000	20.1900	+0.199%	173,366	+26.300%
2023-05-26	20.0000	20.2400	20.0000	20.1500	+0.952%	449,368	+26.551%
2023-05-25	20.0600	20.2000	19.9100	19.9600	-0.200%	491,875	+27.756%
2023-05-24	20.0100	20.0400	19.9200	20.0000	-0.695%	424,738	+27.500%
2023-05-23	20.2300	20.3900	20.0650	20.1400	-0.788%	680,392	+26.614%
2023-05-19	20.4000	20.4600	20.1500	20.3000	-0.733%	357,464	+25.616%
2023-05-18	20.4100	20.5050	20.2850	20.4500	+0.343%	608,791	+24.694%
2023-05-17	20.5500	20.6200	20.0000	20.3800	-0.924%	667,709	+25.123%
2023-05-16	20.5700	21.1450	20.4700	20.5700	-0.049%	1,128,189	+23.967%
2023-05-15	20.2800	20.6700	20.1400	20.5800	+0.390%	667,319	+23.907%
2023-05-12	20.2800	20.6950	20.1900	20.5000	+1.235%	923,371	+24.390%
2023-05-11	20.0500	20.3400	19.8000	20.2500	-0.491%	1,780,262	+25.926%
2023-05-10	19.3000	20.5500	19.1600	20.3500	+13.687%	2,662,691	+25.307%
2023-05-09	17.5600	17.9550	17.4400	17.9000	+1.705%	877,409	+42.458%
2023-05-08	17.6600	17.6600	17.4900	17.6000	+0.860%	878,791	+44.886%
2023-05-05	17.2500	17.5000	17.2300	17.4500	+1.868%	967,395	+46.132%
2023-05-04	17.5400	17.6500	17.1300	17.1300	-2.836%	794,172	+48.862%
2023-05-03	17.4100	17.7750	17.3300	17.6300	+1.264%	770,978	+44.640%
2023-05-02	17.7200	17.7700	17.2900	17.4100	-1.805%	725,577	+46.468%
2023-05-01	17.7300	17.9700	17.5400	17.7300	+0.056%	909,595	+43.824%
2023-04-28	17.7300	17.8800	17.6400	17.7200	-0.449%	696,438	+43.905%
2023-04-27	17.4100	17.8550	17.3900	17.8000	+2.240%	1,014,820	+43.258%
2023-04-26	17.1300	17.6750	17.1300	17.4100	+2.352%	1,471,874	+46.468%
2023-04-25	17.0900	17.4000	16.9950	17.0100	-0.468%	1,319,212	+49.912%
2023-04-24	17.1000	17.2300	17.0600	17.0900	-0.350%	1,190,605	+49.210%
2023-04-21	17.3700	17.5050	17.1300	17.1500	-1.039%	1,061,137	+48.688%
2023-04-20	17.3300	17.4600	17.2800	17.3300	-0.971%	1,116,184	+47.144%
2023-04-19	17.7000	17.8000	17.4500	17.5000	-1.242%	1,273,268	+45.714%
2023-04-18	17.5000	17.7900	17.5000	17.7200	+1.257%	2,054,702	+43.905%
2023-04-17	17.6200	17.6200	17.4200	17.5000	-0.681%	1,666,464	+45.714%
2023-04-14	17.8100	17.8900	17.5600	17.6200	-0.956%	997,308	+44.722%
2023-04-13	17.6300	17.8500	17.5200	17.7900	+0.736%	937,699	+43.339%
2023-04-12	17.2700	17.7500	17.2700	17.6600	+2.794%	846,055	+44.394%
2023-04-11	17.6000	17.7200	17.1600	17.1800	-2.386%	1,049,119	+48.428%
2023-04-10	17.6100	17.7700	17.5300	17.6000	-0.565%	474,178	+44.886%
2023-04-06	17.6200	17.9000	17.6200	17.7000	+0.057%	1,381,132	+44.068%
2023-04-05	17.8100	17.9900	17.5650	17.6900	-1.831%	954,828	+44.149%
2023-04-04	17.8800	18.1900	17.8500	18.0200	+0.783%	1,606,954	+41.509%
2023-04-03	17.7500	17.9900	17.6850	17.8800	+0.732%	585,837	+42.617%
2023-03-31	17.4900	17.9100	17.3500	17.7500	+1.487%	1,030,850	+43.662%
2023-03-30	17.3700	17.6300	17.3100	17.4900	+0.114%	721,591	+45.798%
2023-03-29	17.6600	17.6600	17.3200	17.4700	-1.076%	823,307	+45.965%
2023-03-28	17.6200	17.7200	17.3600	17.6600	+0.227%	673,795	+44.394%
2023-03-27	17.8500	17.8500	17.5600	17.6200	-0.620%	909,263	+44.722%
2023-03-24	17.8500	18.0100	17.5700	17.7300	-1.882%	737,164	+43.824%
2023-03-23	18.1000	18.2000	17.8500	18.0700	-0.111%	537,600	+41.118%
2023-03-22	18.1200	18.3300	18.0000	18.0900	+0.055%	1,190,258	+40.962%
2023-03-21	18.5200	18.6200	18.0000	18.0800	-1.364%	1,318,557	+41.040%
2023-03-20	18.3900	18.7050	18.2700	18.3300	-0.326%	1,129,726	+39.116%
2023-03-17	18.5300	18.5300	18.0250	18.3900	-1.341%	1,636,670	+38.662%
2023-03-16	18.1900	18.7300	18.0100	18.6400	+2.025%	1,180,512	+36.803%
2023-03-15	18.1100	18.2800	17.8400	18.2700	-0.436%	1,088,025	+39.573%
2023-03-14	18.1800	18.5500	18.1800	18.3500	+1.944%	1,018,207	+38.965%
2023-03-13	18.1800	18.4900	17.9800	18.0000	-2.597%	888,943	+41.667%
2023-03-10	18.6600	18.7100	18.2500	18.4800	-0.965%	948,726	+37.987%
2023-03-09	19.1100	19.1400	18.6300	18.6600	-2.559%	933,012	+36.656%
2023-03-08	19.6100	19.7800	19.1000	19.1500	-2.046%	1,151,754	+33.159%
2023-03-07	20.2100	20.2100	19.2100	19.5500	+0.721%	898,706	+30.435%
2023-03-06	19.4500	19.7000	19.3400	19.4100	-0.359%	449,219	+31.376%
2023-03-03	19.3400	19.6250	19.3400	19.4800	+0.880%	335,786	+30.903%
2023-03-02	19.3400	19.3600	19.0500	19.3100	-0.720%	656,302	+32.056%
2023-03-01	19.4400	19.6200	19.0200	19.4500	-0.205%	990,112	+31.105%
2023-02-28	19.4300	19.6500	19.3600	19.4900	+0.051%	984,524	+30.836%
2023-02-27	19.2800	19.5900	19.2400	19.4800	+1.564%	1,205,776	+30.903%
2023-02-24	19.3800	19.3800	18.9900	19.1800	-1.591%	613,766	+32.951%
2023-02-23	19.3000	19.6300	19.3000	19.4900	+0.880%	422,554	+30.836%
2023-02-22	19.4100	19.5750	19.3100	19.3200	-0.464%	521,371	+31.988%
2023-02-21	19.4700	19.5900	19.1700	19.4100	-0.665%	762,736	+31.376%
2023-02-17	19.3500	19.5850	19.0200	19.5400	+0.826%	341,022	+30.502%
2023-02-16	19.2000	19.4800	18.9300	19.3800	+0.467%	498,897	+31.579%
2023-02-15	18.9700	19.4000	18.9700	19.2900	+0.995%	584,979	+32.193%
2023-02-14	18.7700	19.1200	18.7100	19.1000	+1.058%	529,349	+33.508%
2023-02-13	18.8200	19.0500	18.8100	18.9000	+0.478%	732,050	+34.921%
2023-02-10	19.1000	19.1400	18.7950	18.8100	-1.673%	542,747	+35.566%
2023-02-09	19.4900	19.5700	19.0800	19.1300	-1.290%	626,889	+33.298%
2023-02-08	19.2700	19.5500	19.2600	19.3800	+0.259%	783,003	+31.579%
2023-02-07	18.7500	19.3300	18.7350	19.3300	+2.710%	845,711	+31.919%
2023-02-06	18.8000	18.8300	18.6100	18.8200	-0.581%	520,918	+35.494%
2023-02-03	18.6000	19.0700	18.5900	18.9300	+1.610%	737,062	+34.707%

.dark-mode .DkTHqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DkTHqn{ color: #333333; background-color: white; border: 2px solid #333333; }EFNELEMENT FINANCIAL CORPORATIONstock TSE

EFN
ELEMENT FINANCIAL CORPORATION
stock TSE