Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element Fleet Mgmt Corp (TSX: EFN )

24.31 -0.25 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.140 7.140 7.000 7.080 432,093 -0.06(-0.84%)
Jan 30, 2019 7.030 7.140 6.960 7.140 547,141 +0.13(+1.85%)
Jan 29, 2019 7.120 7.260 6.990 7.010 754,035 -0.08(-1.13%)
Jan 28, 2019 7.080 7.140 6.920 7.090 1,299,696 -0.08(-1.12%)
Jan 25, 2019 7.250 7.250 7.150 7.170 645,085 -0.02(-0.28%)
Jan 24, 2019 7.150 7.220 7.100 7.190 566,826 +0.01(+0.14%)
Jan 23, 2019 7.240 7.270 7.150 7.180 589,064 -0.04(-0.55%)
Jan 22, 2019 7.310 7.320 7.170 7.220 719,542 -0.13(-1.77%)
Jan 21, 2019 7.290 7.400 7.190 7.350 374,629 +0.05(+0.68%)
Jan 18, 2019 7.320 7.420 7.270 7.300 1,286,748 +0.05(+0.69%)
Jan 17, 2019 7.260 7.400 7.230 7.250 1,350,481 -0.05(-0.68%)
Jan 16, 2019 7.560 7.580 7.270 7.300 1,334,129 -0.22(-2.93%)
Jan 15, 2019 7.500 7.580 7.440 7.520 560,330 +0.02(+0.27%)
Jan 14, 2019 7.640 7.690 7.430 7.500 648,769 -0.14(-1.83%)
Jan 11, 2019 7.610 7.770 7.520 7.640 563,775 +0.00(+0.00%)
Jan 10, 2019 7.670 7.740 7.460 7.640 593,164 -0.10(-1.29%)
Jan 09, 2019 7.520 7.770 7.480 7.740 711,253 +0.29(+3.89%)
Jan 08, 2019 7.580 7.690 7.420 7.450 836,195 -0.06(-0.80%)
Jan 07, 2019 7.420 7.730 7.370 7.510 722,401 +0.13(+1.76%)
Jan 04, 2019 7.250 7.440 7.150 7.380 467,331 +0.19(+2.64%)
Jan 03, 2019 6.920 7.210 6.840 7.190 600,713 +0.23(+3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.