Dark

ELF-F
E-L FINANCIAL CORP 1ST PR
stock TSE

Inactive

Aug 2, 2024

22.10CAD+0.455%(+0.10)1,200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	22.1000	22.1000	22.1000	22.1000	+0.455%	1,200	0.000%
2024-08-01	22.0000	22.0000	22.0000	22.0000	+0.686%	110	+0.455%
2024-07-31	21.8000	21.8500	21.8000	21.8500	+0.229%	1,165	+1.144%
2024-07-29	21.8000	21.8000	21.8000	21.8000	+1.395%	600	+1.376%
2024-07-25	21.5000	21.5000	21.4900	21.5000	+0.703%	1,848	+2.791%
2024-07-23	21.3500	21.3500	21.3500	21.3500	+0.898%	800	+3.513%
2024-07-22	21.3500	21.3500	21.1600	21.1600	-0.657%	2,200	+4.442%
2024-07-17	21.2900	21.3000	21.2900	21.3000	+1.284%	300	+3.756%
2024-07-16	21.0300	21.0300	21.0300	21.0300	-0.095%	660	+5.088%
2024-07-15	21.1000	21.1000	21.0500	21.0500	+0.238%	300	+4.988%
2024-07-12	20.7300	21.0200	20.7300	21.0000	+1.205%	2,000	+5.238%
2024-07-10	20.7400	20.7500	20.7400	20.7500	+1.220%	500	+6.506%
2024-07-08	20.5000	20.5000	20.5000	20.5000	+0.787%	100	+7.805%
2024-07-04	20.3700	20.3700	20.2700	20.3400	+0.098%	2,400	+8.653%
2024-07-02	20.2000	20.3200	20.2000	20.3200	-1.550%	700	+8.760%
2024-06-27	20.3400	20.6400	20.3400	20.6400	+0.243%	400	+7.074%
2024-06-26	20.1500	20.5900	20.1500	20.5900	+1.429%	13,600	+7.334%
2024-06-20	20.3000	20.3000	20.3000	20.3000	-0.148%	3,491	+8.867%
2024-06-19	20.3300	20.3300	20.3300	20.3300	0.000%	1,000	+8.706%
2024-06-18	20.5000	20.5000	20.2400	20.3300	-0.781%	3,500	+8.706%
2024-06-14	20.4900	20.4900	20.4900	20.4900	-1.727%	100	+7.857%
2024-06-10	20.8500	20.8500	20.8500	20.8500	-0.714%	200	+5.995%
2024-06-07	21.0000	21.0000	21.0000	21.0000	-0.897%	100	+5.238%
2024-06-06	21.1900	21.1900	21.1900	21.1900	+0.665%	200	+4.294%
2024-06-05	21.0500	21.0500	21.0500	21.0500	0.000%	200	+4.988%
2024-06-04	21.0600	21.0600	21.0500	21.0500	+0.429%	800	+4.988%
2024-06-03	21.3000	21.3000	20.9600	20.9600	-1.179%	900	+5.439%
2024-05-28	21.2000	21.2100	20.9700	21.2100	+0.236%	3,512	+4.196%
2024-05-27	20.6700	21.1600	20.6700	21.1600	+3.675%	3,500	+4.442%
2024-05-24	20.4100	20.4100	20.4100	20.4100	-0.439%	300	+8.280%
2024-05-23	20.5000	20.5000	20.5000	20.5000	+0.244%	100	+7.805%
2024-05-22	20.4500	20.5000	20.4500	20.4500	0.000%	1,600	+8.068%
2024-05-21	20.4500	20.4500	20.4500	20.4500	+0.196%	1,900	+8.068%
2024-05-17	20.5000	20.5000	20.4100	20.4100	-0.196%	300	+8.280%
2024-05-16	20.2500	20.4500	20.2500	20.4500	+0.245%	1,502	+8.068%
2024-05-15	20.4100	20.4100	20.4000	20.4000	-0.730%	766	+8.333%
2024-05-14	20.5100	20.6500	20.5100	20.5500	-1.344%	2,000	+7.543%
2024-05-10	20.8400	20.9000	20.8300	20.8300	+0.192%	1,500	+6.097%
2024-05-09	20.7800	20.7900	20.7800	20.7900	+1.168%	1,800	+6.301%
2024-05-08	20.5600	20.5600	20.5500	20.5500	0.000%	2,200	+7.543%
2024-05-07	20.5600	20.5600	20.5500	20.5500	0.000%	800	+7.543%
2024-05-06	20.4000	20.6000	20.3400	20.5500	+2.341%	5,272	+7.543%
2024-05-02	20.0800	20.0900	20.0100	20.0800	+0.702%	1,200	+10.060%
2024-05-01	19.8900	19.9400	19.8900	19.9400	+0.962%	1,872	+10.832%
2024-04-30	19.8200	19.8200	19.7500	19.7500	-0.152%	700	+11.899%
2024-04-26	19.7900	19.7900	19.7800	19.7800	-0.151%	800	+11.729%
2024-04-24	19.8800	19.9600	19.7900	19.8100	+0.456%	2,000	+11.560%
2024-04-23	19.7200	19.7200	19.7200	19.7200	+0.102%	135	+12.069%
2024-04-19	19.8000	19.8000	19.7000	19.7000	-0.253%	1,300	+12.183%
2024-04-18	19.8700	20.0300	19.7500	19.7500	+0.254%	3,800	+11.899%
2024-04-16	19.7900	19.7900	19.7000	19.7000	-1.005%	2,145	+12.183%
2024-04-15	20.2000	20.2000	19.8500	19.9000	-2.927%	3,950	+11.055%
2024-04-12	20.5000	20.5000	20.5000	20.5000	+1.485%	100	+7.805%
2024-04-11	20.2000	20.2000	20.2000	20.2000	-0.099%	1,500	+9.406%
2024-04-10	20.2200	20.2200	20.2200	20.2200	-0.394%	200	+9.298%
2024-04-09	20.3000	20.3000	20.3000	20.3000	+0.495%	100	+8.867%
2024-04-08	20.3000	20.3000	20.2000	20.2000	-0.493%	500	+9.406%
2024-04-05	20.3000	20.3000	20.3000	20.3000	0.000%	200	+8.867%
2024-04-02	20.4000	20.4000	20.3000	20.3000	-0.539%	200	+8.867%
2024-03-28	20.4100	20.4100	20.4100	20.4100	+0.049%	100	+8.280%
2024-03-27	20.4000	20.4000	20.4000	20.4000	-0.098%	508	+8.333%
2024-03-25	20.4200	20.4200	20.4200	20.4200	-0.874%	100	+8.227%
2024-03-21	20.9000	20.9000	20.6000	20.6000	-0.962%	300	+7.282%
2024-03-20	20.8000	20.8000	20.8000	20.8000	+0.241%	300	+6.250%
2024-03-19	20.7500	20.7500	20.7500	20.7500	+0.338%	500	+6.506%
2024-03-12	20.8200	20.8200	20.6500	20.6800	+0.437%	1,600	+6.867%
2024-03-11	20.6000	20.6000	20.5900	20.5900	+0.439%	2,100	+7.334%
2024-03-07	20.6000	20.6500	20.5000	20.5000	+0.343%	800	+7.805%
2024-03-06	20.6000	20.6000	20.4300	20.4300	-0.487%	2,000	+8.174%
2024-03-01	20.5000	20.5300	20.5000	20.5300	-0.340%	300	+7.647%
2024-02-29	20.6100	20.6100	20.6000	20.6000	+0.243%	2,000	+7.282%
2024-02-28	20.5500	20.5500	20.5500	20.5500	-0.146%	320	+7.543%
2024-02-27	20.7500	20.7500	20.5800	20.5800	-0.532%	3,300	+7.386%
2024-02-26	20.7100	20.7100	20.6900	20.6900	0.000%	1,400	+6.815%
2024-02-23	20.6900	20.6900	20.6900	20.6900	+1.223%	100	+6.815%
2024-02-22	20.2500	20.4600	20.2500	20.4400	-0.390%	800	+8.121%
2024-02-21	20.5200	20.5200	20.5200	20.5200	-0.388%	600	+7.700%
2024-02-16	20.6400	20.6800	20.4000	20.6000	+0.488%	6,000	+7.282%
2024-02-15	20.4900	20.5200	20.4900	20.5000	0.000%	1,600	+7.805%
2024-02-13	20.5000	20.5000	20.5000	20.5000	-0.292%	800	+7.805%
2024-02-12	20.6800	20.6800	20.5600	20.5600	-0.194%	2,500	+7.490%
2024-02-09	20.6000	20.6000	20.6000	20.6000	0.000%	255	+7.282%
2024-02-08	20.6200	20.6200	20.6000	20.6000	-1.057%	927	+7.282%
2024-02-07	20.7100	20.8200	20.7000	20.8200	+0.386%	3,700	+6.148%
2024-02-02	20.7000	20.7400	20.7000	20.7400	+0.193%	300	+6.557%
2024-02-01	20.6800	20.7000	20.6800	20.7000	+0.976%	2,000	+6.763%
2024-01-29	20.4900	20.5000	20.4900	20.5000	+1.185%	700	+7.805%
2024-01-26	20.5600	20.5600	20.2600	20.2600	-1.459%	817	+9.082%
2024-01-25	20.5600	20.5600	20.5500	20.5600	+0.049%	2,200	+7.490%
2024-01-24	20.5500	20.5500	20.5500	20.5500	0.000%	2,100	+7.543%
2024-01-23	20.5200	20.5500	20.5200	20.5500	+0.587%	600	+7.543%
2024-01-22	20.4000	20.4900	20.4000	20.4300	-0.293%	4,500	+8.174%
2024-01-19	20.4800	20.4900	20.4700	20.4900	+0.936%	1,900	+7.857%
2024-01-16	20.3500	20.3500	20.2000	20.3000	+0.296%	7,038	+8.867%
2024-01-15	20.2500	20.2500	20.2400	20.2400	-0.296%	506	+9.190%
2024-01-12	20.3200	20.3200	20.3000	20.3000	-0.049%	400	+8.867%
2024-01-11	20.3200	20.3200	20.3100	20.3100	+0.049%	300	+8.813%
2024-01-10	20.3900	20.3900	20.3000	20.3000	+1.348%	600	+8.867%
2024-01-08	20.0300	20.0300	20.0300	20.0300	+0.401%	100	+10.334%
2024-01-04	19.7900	19.9500	19.7900	19.9500	+1.269%	600	+10.777%
2024-01-02	19.7000	19.7000	19.7000	19.7000	+1.026%	1,200	+12.183%
2023-12-29	19.5000	19.5000	19.5000	19.5000	+0.723%	100	+13.333%
2023-12-28	19.3600	19.3900	19.3500	19.3600	-0.769%	2,825	+14.153%
2023-12-27	19.4500	19.5200	19.4500	19.5100	-0.712%	1,900	+13.275%
2023-12-22	19.5600	19.6500	19.4500	19.6500	+0.924%	3,700	+12.468%
2023-12-21	19.4700	19.4700	19.4700	19.4700	0.000%	1,200	+13.508%
2023-12-20	19.3300	19.4700	19.3200	19.4700	+0.620%	3,932	+13.508%
2023-12-19	19.4500	19.4500	19.3500	19.3500	-0.309%	2,450	+14.212%
2023-12-18	19.5100	19.5100	19.3800	19.4100	-0.051%	2,480	+13.859%
2023-12-14	19.4200	19.4200	19.4200	19.4200	-0.154%	100	+13.800%
2023-12-13	19.5000	19.5000	19.4500	19.4500	-0.765%	800	+13.625%
2023-12-12	19.6500	19.9200	19.6000	19.6000	+1.031%	2,900	+12.755%
2023-12-08	19.6500	19.7700	19.4000	19.4000	-1.322%	3,900	+13.918%
2023-12-07	19.6600	19.7500	19.6500	19.6600	-0.907%	4,500	+12.411%
2023-12-05	20.0100	20.0500	19.8200	19.8400	-0.800%	9,200	+11.391%
2023-12-04	20.0000	20.0500	20.0000	20.0000	+0.908%	8,600	+10.500%
2023-12-01	19.8200	19.8200	19.8200	19.8200	-1.098%	100	+11.504%
2023-11-30	20.0400	20.0500	20.0400	20.0400	-0.199%	1,000	+10.279%
2023-11-29	20.0700	20.0800	20.0700	20.0800	+0.905%	1,000	+10.060%
2023-11-28	19.9100	19.9100	19.9000	19.9000	0.000%	500	+11.055%
2023-11-27	19.9000	19.9000	19.9000	19.9000	+0.101%	100	+11.055%
2023-11-23	19.6500	20.0000	19.6500	19.8800	+1.170%	1,100	+11.167%
2023-11-22	19.2600	19.6800	19.2600	19.6500	+2.078%	2,000	+12.468%
2023-11-21	19.1700	19.5000	19.1700	19.2500	+0.417%	1,200	+14.805%
2023-11-20	19.3100	19.3200	19.1700	19.1700	+0.366%	1,069	+15.284%
2023-11-17	19.0100	19.1000	19.0000	19.1000	-0.469%	1,000	+15.707%
2023-11-15	19.0100	19.1900	19.0100	19.1900	-0.621%	200	+15.164%
2023-11-14	18.9900	19.3100	18.9900	19.3100	+3.539%	900	+14.448%
2023-11-13	18.6500	18.6500	18.6500	18.6500	-0.533%	601	+18.499%
2023-11-09	18.7500	18.7500	18.7500	18.7500	-1.055%	300	+17.867%
2023-11-08	19.0000	19.0000	18.9500	18.9500	-0.681%	600	+16.623%
2023-11-06	19.0800	19.0800	19.0800	19.0800	-1.140%	200	+15.828%
2023-11-03	18.9900	19.4700	18.9900	19.3000	+2.933%	3,500	+14.508%
2023-11-01	18.5000	18.7500	18.5000	18.7500	+1.516%	3,700	+17.867%
2023-10-31	18.4200	18.4800	18.4100	18.4700	-1.230%	2,063	+19.653%
2023-10-30	18.5000	18.7000	18.5000	18.7000	+1.081%	1,500	+18.182%
2023-10-27	18.5100	18.5100	18.5000	18.5000	-0.054%	815	+19.459%
2023-10-26	18.3000	18.5100	18.3000	18.5100	+1.148%	10,010	+19.395%
2023-10-25	18.3000	18.3800	18.3000	18.3000	-0.489%	20,963	+20.765%
2023-10-24	18.4100	18.4100	18.3700	18.3900	-1.182%	5,074	+20.174%
2023-10-19	18.6600	18.6600	18.6100	18.6100	-0.852%	500	+18.753%
2023-10-18	18.5000	18.7700	18.5000	18.7700	+0.374%	1,392	+17.741%
2023-10-17	18.7300	18.7300	18.7000	18.7000	-0.690%	1,806	+18.182%
2023-10-12	18.8300	18.8500	18.8300	18.8300	-0.159%	2,300	+17.366%
2023-10-11	18.7500	19.0000	18.7500	18.8600	-0.422%	2,300	+17.179%
2023-10-10	18.9400	18.9400	18.9400	18.9400	+0.106%	1,200	+16.684%
2023-10-06	18.9200	18.9200	18.9200	18.9200	+0.425%	105	+16.808%
2023-10-05	18.8400	18.8400	18.8400	18.8400	-0.842%	100	+17.304%
2023-10-04	19.0000	19.0000	19.0000	19.0000	-0.887%	100	+16.316%
2023-10-03	19.1700	19.1700	19.1700	19.1700	-0.156%	105	+15.284%
2023-09-29	19.2000	19.2000	19.2000	19.2000	-1.538%	300	+15.104%
2023-09-22	19.4900	19.5000	19.4500	19.5000	+0.257%	2,900	+13.333%
2023-09-20	19.4700	19.5400	19.4500	19.4500	-0.256%	1,500	+13.625%
2023-09-19	19.5200	19.5200	19.5000	19.5000	+0.309%	2,000	+13.333%
2023-09-15	19.4400	19.4400	19.4400	19.4400	-0.766%	100	+13.683%
2023-09-13	19.5900	19.5900	19.5500	19.5900	-0.558%	1,200	+12.813%
2023-09-12	19.8500	19.8600	19.7000	19.7000	-0.756%	6,250	+12.183%
2023-09-11	19.7000	19.8500	19.7000	19.8500	+0.761%	9,042	+11.335%
2023-09-08	19.6700	19.7000	19.6700	19.7000	+0.870%	1,300	+12.183%
2023-09-06	19.5200	19.5500	19.5200	19.5300	+1.192%	4,525	+13.159%
2023-09-05	19.1900	19.3100	19.1500	19.3000	+0.312%	2,135	+14.508%
2023-09-01	19.2800	19.2800	19.2200	19.2400	-0.568%	2,200	+14.865%
2023-08-31	19.3500	19.5000	19.2800	19.3500	-0.258%	3,505	+14.212%
2023-08-30	19.3800	19.4000	19.3800	19.4000	+0.622%	2,900	+13.918%
2023-08-28	19.3000	19.3000	19.2800	19.2800	-0.619%	400	+14.627%
2023-08-25	19.4100	19.4100	19.4000	19.4000	+0.258%	1,400	+13.918%
2023-08-22	19.3600	19.3600	19.3300	19.3500	-0.360%	1,200	+14.212%
2023-08-21	19.4200	19.4200	19.4200	19.4200	-0.359%	1,632	+13.800%
2023-08-17	19.4000	19.4900	19.3800	19.4900	+0.309%	2,200	+13.391%
2023-08-16	19.5600	19.5600	19.4300	19.4300	-0.817%	8,250	+13.742%
2023-08-15	19.6500	19.6500	19.5700	19.5900	-0.102%	1,050	+12.813%
2023-08-11	19.6100	19.6100	19.6100	19.6100	+0.204%	800	+12.698%
2023-08-10	19.5800	19.5800	19.5700	19.5700	0.000%	2,080	+12.928%
2023-08-09	19.5800	19.5800	19.5600	19.5700	+0.051%	4,670	+12.928%
2023-08-08	19.5600	19.5600	19.5600	19.5600	+0.154%	500	+12.986%
2023-08-04	19.6000	19.6100	19.5300	19.5300	-0.408%	1,050	+13.159%
2023-08-03	19.7100	19.7100	19.6100	19.6100	-1.259%	3,700	+12.698%
2023-08-02	19.8600	19.8600	19.8600	19.8600	+0.455%	300	+11.279%
2023-07-31	19.7300	19.7700	19.7300	19.7700	+0.304%	1,200	+11.786%
2023-07-28	19.7100	19.7100	19.7100	19.7100	+0.051%	2,000	+12.126%
2023-07-26	19.7000	19.7000	19.7000	19.7000	-0.756%	500	+12.183%
2023-07-25	19.8500	19.8500	19.8300	19.8500	+0.813%	1,800	+11.335%
2023-07-21	19.5800	19.6900	19.5800	19.6900	+0.510%	1,400	+12.240%
2023-07-20	19.4700	19.6300	19.4500	19.5900	+0.616%	4,600	+12.813%
2023-07-19	19.4700	19.4700	19.4000	19.4700	+0.516%	50,000	+13.508%
2023-07-18	19.4500	19.4500	19.3700	19.3700	-0.411%	800	+14.094%
2023-07-14	19.4500	19.4500	19.4500	19.4500	+0.517%	2,500	+13.625%
2023-07-13	19.3600	19.3600	19.3400	19.3500	-0.769%	1,075	+14.212%
2023-07-11	19.4000	19.5000	19.4000	19.5000	0.000%	1,200	+13.333%
2023-07-10	19.5000	19.5100	19.5000	19.5000	+0.464%	700	+13.333%
2023-07-07	19.4100	19.4100	19.4100	19.4100	+0.831%	600	+13.859%
2023-07-06	19.2500	19.2500	19.2500	19.2500	-0.671%	1,000	+14.805%
2023-07-05	19.5100	19.5200	19.3800	19.3800	-1.122%	1,500	+14.035%
2023-07-04	19.6000	19.6000	19.6000	19.6000	+1.083%	1,000	+12.755%
2023-06-30	19.3800	19.3900	19.3800	19.3900	0.000%	1,410	+13.976%
2023-06-29	19.4900	19.4900	19.2500	19.3900	-0.564%	9,752	+13.976%
2023-06-28	19.5000	19.5000	19.5000	19.5000	-0.612%	100	+13.333%
2023-06-27	19.6000	19.6200	19.5400	19.6200	-0.254%	2,250	+12.640%
2023-06-26	19.6300	19.6700	19.6300	19.6700	-1.056%	250	+12.354%
2023-06-23	19.8800	19.8800	19.8800	19.8800	+1.170%	170	+11.167%
2023-06-22	19.7500	19.7500	19.6500	19.6500	+0.051%	405	+12.468%
2023-06-21	19.8500	19.8500	19.6400	19.6400	-0.406%	1,600	+12.525%
2023-06-20	19.7100	19.8500	19.7000	19.7200	+0.051%	2,850	+12.069%
2023-06-19	19.7600	19.7600	19.7100	19.7100	-0.605%	900	+12.126%
2023-06-16	19.8000	19.8900	19.8000	19.8300	+0.456%	1,900	+11.447%
2023-06-15	19.7400	19.7400	19.7400	19.7400	0.000%	3,378	+11.955%
2023-06-14	19.8100	19.8100	19.6500	19.7400	+0.101%	5,800	+11.955%
2023-06-13	19.8000	19.8000	19.6400	19.7200	+0.766%	7,200	+12.069%
2023-06-12	19.8100	19.8100	19.5700	19.5700	-1.559%	2,300	+12.928%
2023-06-09	19.8100	19.9300	19.8100	19.8800	-0.251%	3,200	+11.167%
2023-06-08	19.9300	19.9300	19.9300	19.9300	-1.239%	900	+10.888%
2023-06-07	20.1800	20.1800	20.1800	20.1800	-0.346%	300	+9.514%
2023-06-06	20.3200	20.3200	20.2400	20.2500	-0.833%	2,275	+9.136%
2023-06-02	20.4200	20.4200	20.4200	20.4200	+0.690%	300	+8.227%
2023-06-01	20.1500	20.2800	20.1500	20.2800	+0.545%	600	+8.974%
2023-05-31	20.1600	20.3500	20.1500	20.1700	+0.050%	2,700	+9.569%
2023-05-30	20.0200	20.3000	20.0200	20.1600	-2.041%	1,700	+9.623%
2023-05-26	20.6100	20.6100	20.5000	20.5800	+0.146%	2,400	+7.386%
2023-05-25	20.7400	20.7400	20.5100	20.5500	-1.202%	550	+7.543%
2023-05-23	20.5300	20.8000	20.5300	20.8000	-0.952%	470	+6.250%
2023-05-19	20.9500	21.1900	20.9500	21.0000	+1.205%	9,901	+5.238%
2023-05-18	20.7500	20.7500	20.7500	20.7500	+0.728%	1,400	+6.506%
2023-05-17	20.7500	20.7900	20.6000	20.6000	-0.675%	3,200	+7.282%
2023-05-16	20.7400	20.7400	20.7400	20.7400	+0.242%	125	+6.557%
2023-05-12	20.6900	20.6900	20.6900	20.6900	+0.779%	200	+6.815%
2023-05-09	20.7500	20.7500	20.5100	20.5300	+0.049%	2,300	+7.647%
2023-05-08	20.5200	20.5200	20.5200	20.5200	-0.630%	100	+7.700%
2023-05-04	20.8500	20.8500	20.6500	20.6500	-0.626%	3,000	+7.022%
2023-05-03	20.7800	20.7800	20.7800	20.7800	-0.336%	100	+6.352%
2023-05-02	20.8500	20.8600	20.8500	20.8500	0.000%	1,800	+5.995%
2023-05-01	20.8600	20.8600	20.8500	20.8500	-0.239%	900	+5.995%
2023-04-28	20.9000	20.9000	20.9000	20.9000	0.000%	1,650	+5.742%
2023-04-26	20.8900	20.9000	20.8900	20.9000	0.000%	600	+5.742%
2023-04-25	20.8600	20.9100	20.8500	20.9000	+0.240%	900	+5.742%
2023-04-24	20.8700	20.8700	20.8500	20.8500	-0.096%	2,900	+5.995%
2023-04-21	20.8500	20.8700	20.8500	20.8700	-0.144%	600	+5.894%
2023-04-20	20.8900	20.9000	20.8700	20.9000	+0.529%	3,500	+5.742%
2023-04-19	20.8100	20.8100	20.6700	20.7900	-0.288%	2,800	+6.301%
2023-04-18	20.8600	20.8600	20.8500	20.8500	+1.411%	200	+5.995%
2023-04-17	20.5600	20.5600	20.5600	20.5600	+0.244%	118	+7.490%
2023-04-14	20.4800	20.5100	20.4800	20.5100	+0.392%	400	+7.752%
2023-04-13	20.4300	20.4300	20.4300	20.4300	+0.098%	190	+8.174%
2023-04-12	20.6100	20.6100	20.2200	20.4100	-1.639%	4,350	+8.280%
2023-04-11	20.7500	20.7500	20.7500	20.7500	0.000%	1,000	+6.506%
2023-04-10	20.7500	20.7500	20.7500	20.7500	0.000%	400	+6.506%
2023-04-06	20.7500	20.7500	20.7500	20.7500	+0.242%	500	+6.506%
2023-04-05	20.7200	20.7300	20.7000	20.7000	-0.385%	7,800	+6.763%
2023-04-04	20.7500	20.7900	20.7300	20.7800	+0.825%	2,844	+6.352%
2023-04-03	20.6100	20.6100	20.6100	20.6100	+0.292%	100	+7.230%
2023-03-31	20.5500	20.5500	20.5500	20.5500	-0.243%	2,004	+7.543%
2023-03-30	20.6000	20.6000	20.6000	20.6000	-1.246%	4,100	+7.282%
2023-03-29	21.0000	21.0000	20.6600	20.8600	-0.430%	6,500	+5.944%
2023-03-28	20.9500	20.9500	20.9500	20.9500	0.000%	5,200	+5.489%
2023-03-27	21.0000	21.0000	20.9100	20.9500	-0.095%	6,800	+5.489%
2023-03-24	20.9100	20.9700	20.9000	20.9700	-0.143%	2,900	+5.389%
2023-03-22	20.9000	21.0000	20.8500	21.0000	+0.865%	5,300	+5.238%
2023-03-21	20.8800	20.8800	20.8100	20.8200	+0.096%	2,900	+6.148%
2023-03-20	20.8000	20.8000	20.7300	20.8000	+0.532%	3,200	+6.250%
2023-03-17	20.9000	20.9000	20.6300	20.6900	-2.175%	5,155	+6.815%
2023-03-16	20.8000	21.1500	20.8000	21.1500	+2.026%	3,800	+4.492%
2023-03-15	20.5400	20.9000	20.5400	20.7300	-0.048%	1,900	+6.609%
2023-03-14	20.9600	20.9600	20.7400	20.7400	-1.238%	2,521	+6.557%
2023-03-13	20.9900	21.0000	20.9900	21.0000	-1.869%	903	+5.238%
2023-03-09	21.0900	21.4000	21.0100	21.4000	+1.374%	1,500	+3.271%
2023-03-08	21.1500	21.2000	21.1100	21.1100	-0.425%	1,530	+4.690%
2023-03-07	21.1650	21.2500	21.1100	21.2000	0.000%	8,458	+4.245%
2023-03-03	21.2300	21.2300	21.1900	21.2000	-0.047%	12,300	+4.245%
2023-03-02	21.2400	21.2500	21.2100	21.2100	-0.235%	700	+4.196%
2023-03-01	21.2600	21.2600	21.2600	21.2600	-1.756%	200	+3.951%
2023-02-23	21.6300	21.6400	21.6300	21.6400	+0.418%	1,200	+2.126%
2023-02-21	21.5400	21.5500	21.5400	21.5500	+0.139%	1,200	+2.552%
2023-02-17	21.7300	21.7300	21.5200	21.5200	-0.370%	8,500	+2.695%
2023-02-16	21.7000	21.7000	21.6000	21.6000	-0.461%	600	+2.315%
2023-02-15	21.7100	21.7100	21.7000	21.7000	-0.504%	2,600	+1.843%
2023-02-14	21.8100	21.8100	21.8100	21.8100	+0.138%	100	+1.330%
2023-02-13	21.8000	21.8000	21.7000	21.7800	-0.320%	1,100	+1.469%
2023-02-10	21.6900	21.8500	21.6900	21.8500	-0.591%	800	+1.144%
2023-02-09	21.9000	21.9800	21.9000	21.9800	-0.091%	1,208	+0.546%
2023-02-08	22.0000	22.0000	21.9900	22.0000	-0.407%	900	+0.455%
2023-02-07	22.0800	22.0900	22.0800	22.0900	0.000%	1,700	+0.045%
2023-02-06	21.9000	22.0900	21.9000	22.0900	+1.006%	1,100	+0.045%
2023-02-03	21.8700	21.8700	21.8700	21.8700	+0.092%	100	+1.052%
2023-02-02	21.8500	21.8500	21.8500	21.8500	-0.591%	500	+1.144%
2023-02-01	21.9900	21.9900	21.9500	21.9800	-0.045%	900	+0.546%
2023-01-31	21.9700	21.9900	21.9700	21.9900	+0.825%	1,000	+0.500%
2023-01-30	21.8200	21.8200	21.8100	21.8100	+0.046%	400	+1.330%
2023-01-26	21.7100	21.8000	21.7100	21.8000	-0.229%	1,295	+1.376%
2023-01-25	21.8500	21.8500	21.8500	21.8500	-0.228%	500	+1.144%
2023-01-24	21.9300	21.9400	21.5500	21.9000	0.000%	6,365	+0.913%
2023-01-20	22.0800	22.0900	21.9000	21.9000	-1.351%	2,800	+0.913%
2023-01-18	22.2000	22.2000	22.2000	22.2000	-0.180%	500	-0.450%
2023-01-17	22.1300	22.2400	22.1000	22.2400	+0.816%	3,110	-0.629%
2023-01-16	21.5700	22.1500	21.5700	22.0600	+2.177%	21,100	+0.181%
2023-01-13	21.3000	21.5900	21.3000	21.5900	+1.029%	3,100	+2.362%
2023-01-12	21.2900	21.4700	21.2900	21.3700	+1.040%	3,500	+3.416%
2023-01-11	21.1500	21.1500	21.1300	21.1500	+1.536%	2,500	+4.492%
2023-01-10	20.7600	20.8300	20.7600	20.8300	-0.383%	540	+6.097%
2023-01-09	20.8100	20.9100	20.8000	20.9100	+0.336%	1,100	+5.691%
2023-01-06	20.5000	20.8600	20.5000	20.8400	+1.510%	4,500	+6.046%
2023-01-05	20.5200	20.5300	20.5100	20.5300	+1.383%	800	+7.647%
2023-01-04	20.2500	20.2500	20.2500	20.2500	+0.297%	250	+9.136%
2022-12-30	20.1900	20.1900	20.1900	20.1900	-0.296%	100	+9.460%
2022-12-29	20.2000	20.2600	20.2000	20.2500	-0.833%	2,110	+9.136%
2022-12-28	20.3300	20.4200	20.3100	20.4200	+0.989%	3,655	+8.227%
2022-12-23	20.1200	20.2200	20.1200	20.2200	-0.148%	1,336	+9.298%
2022-12-22	20.2600	20.2900	20.2500	20.2500	-0.491%	4,700	+9.136%
2022-12-21	20.3500	20.3500	20.3500	20.3500	+0.543%	500	+8.600%
2022-12-20	20.3500	20.4400	20.1600	20.2400	-0.589%	4,917	+9.190%
2022-12-19	20.2500	20.3600	20.1600	20.3600	-0.245%	2,000	+8.546%
2022-12-16	20.3100	20.4500	20.2800	20.4100	+0.641%	6,500	+8.280%
2022-12-15	20.4400	20.4400	20.1400	20.2800	0.000%	1,900	+8.974%
2022-12-14	20.3100	20.5300	20.2800	20.2800	-0.344%	8,700	+8.974%
2022-12-12	20.3600	20.3600	20.3300	20.3500	0.000%	2,400	+8.600%
2022-12-09	20.5100	20.5100	20.2100	20.3500	-0.780%	5,300	+8.600%
2022-12-08	20.5000	20.5100	20.4000	20.5100	+0.049%	7,030	+7.752%
2022-12-07	20.5000	20.5000	20.4200	20.5000	-0.437%	1,000	+7.805%
2022-12-06	20.4100	20.5900	20.4000	20.5900	-0.435%	2,200	+7.334%
2022-12-05	20.6000	20.6800	20.5900	20.6800	+0.340%	4,204	+6.867%
2022-12-02	20.5500	20.6100	20.5500	20.6100	-0.579%	860	+7.230%
2022-12-01	20.7000	21.1900	20.7000	20.7300	+0.145%	5,800	+6.609%
2022-11-30	20.5000	20.7000	20.5000	20.7000	+1.421%	4,200	+6.763%
2022-11-28	20.4000	20.7000	20.4000	20.4100	+0.049%	2,350	+8.280%
2022-11-25	20.0400	20.4000	20.0400	20.4000	+0.246%	4,146	+8.333%
2022-11-24	19.9000	20.3500	19.9000	20.3500	+2.261%	15,624	+8.600%
2022-11-23	19.9000	19.9000	19.9000	19.9000	-0.500%	5,300	+11.055%
2022-11-22	20.0000	20.0000	20.0000	20.0000	-1.235%	1,000	+10.500%
2022-11-18	20.1100	20.2500	20.1000	20.2500	+1.453%	900	+9.136%
2022-11-17	19.9500	20.0000	19.9500	19.9600	+0.808%	1,000	+10.721%
2022-11-16	19.8000	19.8000	19.8000	19.8000	0.000%	300	+11.616%
2022-11-15	19.9900	19.9900	19.8000	19.8000	-1.000%	500	+11.616%
2022-11-14	20.2000	20.2000	19.6200	20.0000	+0.959%	4,350	+10.500%
2022-11-09	20.3800	20.3800	19.8100	19.8100	-1.345%	2,100	+11.560%
2022-11-08	20.0200	20.0800	19.9900	20.0800	-0.888%	8,900	+10.060%
2022-11-04	20.2600	20.2600	20.2600	20.2600	0.000%	100	+9.082%
2022-11-02	20.2600	20.2600	20.2600	20.2600	-0.735%	300	+9.082%
2022-11-01	20.2000	20.4100	20.2000	20.4100	-1.258%	2,700	+8.280%
2022-10-28	20.6700	20.6700	20.6700	20.6700	-1.571%	100	+6.918%
2022-10-27	20.0200	21.0000	20.0200	21.0000	+0.768%	3,400	+5.238%
2022-10-26	20.5000	20.8400	20.5000	20.8400	+1.659%	800	+6.046%
2022-10-25	20.5600	20.5600	20.4500	20.5000	-0.534%	1,610	+7.805%
2022-10-24	20.6100	20.6100	20.6100	20.6100	-0.145%	200	+7.230%
2022-10-21	20.6600	20.6600	20.5500	20.6400	-0.769%	700	+7.074%
2022-10-17	20.8000	20.8000	20.8000	20.8000	+1.167%	314	+6.250%
2022-10-14	20.5600	20.5600	20.5600	20.5600	+0.244%	300	+7.490%
2022-10-13	21.0000	21.0000	20.5100	20.5100	-2.612%	2,900	+7.752%
2022-10-12	20.7500	21.1900	20.7500	21.0600	+1.445%	17,700	+4.938%
2022-10-11	20.7600	20.7600	20.7500	20.7600	-0.907%	2,800	+6.455%
2022-10-07	20.7500	20.9500	20.7500	20.9500	+0.964%	1,000	+5.489%
2022-10-06	21.0000	21.4900	20.7500	20.7500	-1.002%	2,600	+6.506%
2022-10-05	20.9600	20.9600	20.9600	20.9600	+1.012%	805	+5.439%
2022-10-04	20.8500	20.8500	20.7500	20.7500	0.000%	3,800	+6.506%
2022-10-03	20.7500	20.7600	20.7500	20.7500	+0.728%	3,400	+6.506%
2022-09-30	20.7300	20.7500	20.4900	20.6000	+1.229%	2,500	+7.282%
2022-09-29	20.4100	20.4100	20.3400	20.3500	-1.166%	1,972	+8.600%
2022-09-28	20.8500	20.8500	20.4100	20.5900	-1.294%	2,300	+7.334%
2022-09-27	20.8600	20.8600	20.8600	20.8600	-0.667%	400	+5.944%
2022-09-26	21.0000	21.0000	21.0000	21.0000	-0.943%	400	+5.238%
2022-09-23	20.9900	21.2000	20.9900	21.2000	+0.474%	200	+4.245%
2022-09-22	21.1500	21.1500	21.1000	21.1000	-0.472%	2,300	+4.739%
2022-09-21	21.2000	21.2000	21.2000	21.2000	0.000%	1,650	+4.245%
2022-09-20	21.2100	21.2100	21.2000	21.2000	0.000%	5,400	+4.245%
2022-09-19	21.2500	21.2500	21.2000	21.2000	-1.027%	1,000	+4.245%
2022-09-16	21.2200	21.4200	21.2000	21.4200	+1.038%	2,500	+3.175%
2022-09-15	21.1400	21.2000	21.1400	21.2000	+0.094%	2,200	+4.245%
2022-09-14	21.1200	21.2100	21.1200	21.1800	-1.259%	3,100	+4.344%
2022-09-13	21.5100	21.5100	21.4500	21.4500	-1.425%	700	+3.030%
2022-09-12	21.8600	21.8600	21.6000	21.7600	-0.911%	3,300	+1.563%
2022-09-09	21.6800	21.9600	21.6800	21.9600	+0.642%	200	+0.638%
2022-09-06	21.8200	21.8200	21.8200	21.8200	-0.818%	200	+1.283%
2022-09-02	22.0500	22.0500	22.0000	22.0000	-1.566%	3,600	+0.455%

.dark-mode .XD529Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XD529Q{ color: #333333; background-color: white; border: 2px solid #333333; }ELF-FE-L FINANCIAL CORP 1ST PRstock TSE

ELF-F
E-L FINANCIAL CORP 1ST PR
stock TSE