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

Element Fleet Mgmt Corp (TSX: EFN )

24.48 -0.08 (-0.33%)
Streaming Delayed Price Updated: 12:02 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 (%)
Oct 31, 2012 6.150 6.200 6.140 6.140 1,445,142 +0.02(+0.33%)
Oct 30, 2012 6.080 6.150 6.080 6.120 150,877 +0.02(+0.33%)
Oct 29, 2012 6.100 6.100 6.040 6.100 200,039 +0.05(+0.83%)
Oct 26, 2012 6.050 6.170 6.020 6.050 187,394 +0.00(+0.00%)
Oct 25, 2012 6.080 6.090 6.020 6.050 72,504 -0.03(-0.49%)
Oct 24, 2012 6.050 6.100 6.010 6.080 74,244 +0.03(+0.50%)
Oct 23, 2012 6.000 6.050 6.000 6.050 70,971 +0.07(+1.17%)
Oct 19, 2012 6.050 6.070 5.980 5.980 49,378 -0.09(-1.48%)
Oct 18, 2012 6.130 6.130 6.050 6.070 39,017 -0.05(-0.82%)
Oct 17, 2012 6.150 6.200 6.060 6.120 117,857 -0.02(-0.33%)
Oct 16, 2012 6.040 6.150 6.040 6.140 760,112 +0.14(+2.33%)
Oct 15, 2012 5.950 6.000 5.950 6.000 81,235 +0.02(+0.33%)
Oct 12, 2012 5.990 6.000 5.950 5.980 76,164 -0.01(-0.17%)
Oct 11, 2012 6.000 6.030 5.990 5.990 302,568 +0.03(+0.50%)
Oct 10, 2012 6.080 6.080 5.950 5.960 782,635 -0.10(-1.65%)
Oct 09, 2012 6.070 6.080 6.040 6.060 77,959 +0.00(+0.00%)
Oct 05, 2012 6.060 6.060 6.060 0 +0.06(+1.00%)
Oct 04, 2012 6.050 6.060 6.000 6.000 170,610 -0.01(-0.17%)
Oct 03, 2012 6.020 6.080 5.950 6.010 930,669 -0.02(-0.33%)
Oct 02, 2012 6.090 6.110 6.000 6.030 290,445 -0.04(-0.66%)
Oct 01, 2012 6.120 6.140 6.000 6.070 232,730 -0.06(-0.98%)
Sep 28, 2012 6.100 6.140 6.050 6.130 346,531 +0.06(+0.99%)
Sep 27, 2012 6.150 6.150 6.060 6.070 151,792 +0.01(+0.17%)
Sep 26, 2012 6.140 6.140 6.010 6.060 210,942 -0.04(-0.66%)
Sep 25, 2012 6.110 6.200 6.080 6.100 54,583 +0.01(+0.16%)
Sep 24, 2012 6.040 6.160 6.040 6.090 130,331 +0.01(+0.16%)
Sep 21, 2012 6.140 6.190 6.080 6.080 259,525 -0.07(-1.14%)
Sep 20, 2012 6.200 6.200 6.100 6.150 620,183 -0.10(-1.60%)
Sep 19, 2012 6.250 6.350 6.210 6.250 104,176 +0.01(+0.16%)
Sep 18, 2012 6.210 6.240 6.130 6.240 746,109 +0.04(+0.65%)
Sep 17, 2012 6.190 6.250 6.130 6.200 462,978 +0.00(+0.00%)
Sep 14, 2012 6.030 6.250 6.000 6.200 871,479 +0.20(+3.33%)
Sep 13, 2012 6.000 6.030 5.980 6.000 319,377 +0.01(+0.17%)
Sep 12, 2012 5.950 6.000 5.950 5.990 513,272 +0.06(+1.01%)
Sep 11, 2012 5.920 5.930 5.860 5.930 48,978 -0.02(-0.34%)
Sep 10, 2012 6.000 6.000 5.900 5.950 734,036 +0.07(+1.19%)
Sep 07, 2012 5.900 5.950 5.810 5.880 139,619 +0.00(+0.00%)
Sep 06, 2012 5.680 5.880 5.670 5.880 405,252 +0.21(+3.70%)
Sep 05, 2012 5.740 5.740 5.650 5.670 527,722 -0.07(-1.22%)
Sep 04, 2012 5.760 5.760 5.730 5.740 626,972 -0.02(-0.35%)
Aug 31, 2012 5.760 5.760 5.760 0 -0.01(-0.17%)
Aug 30, 2012 5.800 5.810 5.750 5.770 170,244 -0.02(-0.35%)
Aug 29, 2012 5.860 5.860 5.770 5.790 91,352 -0.08(-1.36%)
Aug 27, 2012 5.930 5.930 5.870 5.870 168,193 -0.05(-0.84%)
Aug 24, 2012 5.990 5.990 5.920 5.920 36,595 -0.07(-1.17%)
Aug 23, 2012 5.910 6.060 5.910 5.990 74,783 +0.00(+0.00%)
Aug 22, 2012 6.050 6.050 5.880 5.990 132,484 -0.07(-1.16%)
Aug 21, 2012 6.080 6.080 6.030 6.060 63,844 +0.00(+0.00%)
Aug 20, 2012 6.090 6.090 6.040 6.060 29,838 -0.03(-0.49%)
Aug 17, 2012 6.100 6.130 5.980 6.090 1,844,415 -0.01(-0.16%)
Aug 16, 2012 6.140 6.140 6.080 6.100 66,452 -0.05(-0.81%)
Aug 15, 2012 6.250 6.300 6.020 6.150 385,015 -0.10(-1.60%)
Aug 14, 2012 6.200 6.250 6.110 6.250 264,870 +0.05(+0.81%)
Aug 13, 2012 6.100 6.210 6.100 6.200 215,950 +0.10(+1.64%)
Aug 11, 2012 6.120 6.120 6.050 6.100 93,431 +0.00(+0.00%)
Aug 10, 2012 6.120 6.120 6.050 6.100 93,431 -0.09(-1.45%)
Aug 09, 2012 6.170 6.240 6.110 6.190 41,215 +0.04(+0.65%)
Aug 08, 2012 6.200 6.200 6.070 6.150 139,729 -0.05(-0.81%)
Aug 07, 2012 6.290 6.300 6.100 6.200 360,570 -0.07(-1.12%)
Aug 03, 2012 6.270 6.270 6.270 0 +0.33(+5.56%)
Aug 02, 2012 5.980 6.000 5.940 5.940 101,340 -0.04(-0.67%)
Aug 01, 2012 5.990 6.010 5.930 5.980 897,987 -0.01(-0.17%)
Jul 31, 2012 6.000 6.000 5.990 5.990 136,495 -0.01(-0.17%)
Jul 30, 2012 5.900 6.020 5.900 6.000 645,102 +0.11(+1.87%)
Jul 27, 2012 5.880 5.900 5.810 5.890 111,766 +0.02(+0.34%)
Jul 26, 2012 5.700 5.900 5.700 5.870 44,354 +0.22(+3.89%)
Jul 25, 2012 5.610 5.710 5.600 5.650 397,490 +0.00(+0.00%)
Jul 24, 2012 5.800 5.820 5.650 5.650 30,083 -0.15(-2.59%)
Jul 23, 2012 5.880 5.880 5.770 5.800 36,600 -0.09(-1.53%)
Jul 20, 2012 5.900 5.900 5.810 5.890 22,740 -0.01(-0.17%)
Jul 19, 2012 5.890 5.940 5.890 5.900 474,037 +0.01(+0.17%)
Jul 18, 2012 5.900 5.900 5.850 5.890 59,600 +0.04(+0.68%)
Jul 17, 2012 5.860 5.940 5.850 5.850 62,246 +0.03(+0.52%)
Jul 16, 2012 5.930 5.930 5.790 5.820 47,344 -0.12(-2.02%)
Jul 13, 2012 5.850 5.950 5.800 5.940 231,200 +0.14(+2.41%)
Jul 12, 2012 5.870 5.870 5.780 5.800 77,155 -0.07(-1.19%)
Jul 11, 2012 5.770 5.900 5.770 5.870 436,524 +0.05(+0.86%)
Jul 10, 2012 5.830 5.850 5.800 5.820 1,043,409 -0.01(-0.17%)
Jul 09, 2012 5.650 5.830 5.530 5.830 148,486 +0.22(+3.92%)
Jul 06, 2012 5.650 5.660 5.540 5.610 86,754 -0.04(-0.71%)
Jul 05, 2012 5.430 5.650 5.390 5.650 295,596 +0.25(+4.63%)
Jul 04, 2012 5.400 5.500 5.350 5.400 97,383 +0.00(+0.00%)
Jul 03, 2012 5.390 5.610 5.380 5.400 189,217 +0.01(+0.19%)
Jun 29, 2012 5.390 5.390 5.390 0 +0.17(+3.26%)
Jun 28, 2012 5.350 5.370 5.220 5.220 622,828 -0.03(-0.57%)
Jun 27, 2012 5.330 5.350 5.160 5.250 19,479 +0.07(+1.35%)
Jun 26, 2012 5.350 5.350 5.120 5.180 17,042 -0.13(-2.45%)
Jun 25, 2012 5.210 5.310 5.100 5.310 12,039 -0.04(-0.75%)
Jun 22, 2012 5.300 5.500 5.300 5.350 569,904 +0.09(+1.71%)
Jun 21, 2012 5.310 5.310 5.250 5.260 203,226 -0.09(-1.68%)
Jun 20, 2012 5.320 5.350 5.320 5.350 2,108 -0.05(-0.93%)
Jun 19, 2012 5.150 5.400 5.080 5.400 54,221 +0.26(+5.06%)
Jun 18, 2012 5.150 5.150 4.980 5.140 82,174 +0.06(+1.18%)
Jun 15, 2012 5.290 5.300 5.080 5.080 89,347 -0.17(-3.24%)
Jun 14, 2012 5.420 5.420 5.220 5.250 24,768 -0.20(-3.67%)
Jun 13, 2012 5.420 5.450 5.420 5.450 3,221 +0.03(+0.55%)
Jun 12, 2012 5.450 5.450 5.400 5.420 2,359 +0.00(+0.00%)
Jun 11, 2012 5.430 5.430 5.420 5.420 5,350 +0.04(+0.74%)
Jun 08, 2012 5.300 5.450 5.290 5.380 711,368 -0.02(-0.37%)
Jun 07, 2012 5.480 5.480 5.400 5.400 52,555 -0.05(-0.92%)
Jun 06, 2012 5.450 5.450 5.320 5.450 23,036 +0.00(+0.00%)
Jun 05, 2012 5.360 5.450 5.250 5.450 40,000 +0.06(+1.11%)
Jun 04, 2012 5.240 5.400 5.160 5.390 315,487 +0.14(+2.67%)
Jun 02, 2012 5.500 5.500 5.240 5.250 1,476,841 +0.00(+0.00%)
Jun 01, 2012 5.500 5.500 5.240 5.250 1,476,841 -0.24(-4.37%)
May 31, 2012 5.500 5.590 5.350 5.490 1,345,389 -0.01(-0.18%)
May 30, 2012 5.350 5.590 5.350 5.500 113,444 +0.15(+2.80%)
May 29, 2012 5.350 5.350 5.290 5.350 43,736 +0.00(+0.00%)
May 28, 2012 5.330 5.350 5.240 5.350 127,427 +0.02(+0.38%)
May 25, 2012 5.360 5.360 5.290 5.330 67,333 -0.04(-0.74%)
May 24, 2012 5.230 5.380 5.050 5.370 243,462 +0.12(+2.29%)
May 23, 2012 5.250 5.250 5.250 5.250 11,000 +0.02(+0.38%)
May 22, 2012 5.380 5.380 5.210 5.230 154,535 -0.17(-3.15%)
May 18, 2012 5.400 5.400 5.400 0 +0.01(+0.19%)
May 17, 2012 5.400 5.400 5.350 5.390 69,354 -0.01(-0.19%)
May 16, 2012 5.490 5.540 5.400 5.400 251,604 -0.05(-0.92%)
May 15, 2012 5.600 5.600 5.320 5.450 229,803 -0.25(-4.39%)
May 14, 2012 5.750 5.850 5.700 5.700 35,375 -0.10(-1.72%)
May 11, 2012 5.800 5.800 5.800 5.800 8,380 +0.00(+0.00%)
May 10, 2012 5.800 5.900 5.800 5.800 11,332 +0.00(+0.00%)
May 09, 2012 5.850 5.850 5.800 5.800 91,186 -0.01(-0.17%)
May 08, 2012 5.900 5.940 5.800 5.810 30,857 -0.14(-2.35%)
May 07, 2012 5.940 5.950 5.850 5.950 298,386 +0.01(+0.17%)
May 04, 2012 5.890 5.950 5.870 5.940 6,298 -0.01(-0.17%)
May 03, 2012 5.800 6.000 5.800 5.950 309,520 +0.25(+4.39%)
May 02, 2012 5.650 5.800 5.650 5.700 468,513 +0.05(+0.88%)
May 01, 2012 5.700 5.700 5.650 5.650 10,482 +0.00(+0.00%)
Apr 30, 2012 5.700 5.700 5.650 5.650 70,350 -0.05(-0.88%)
Apr 27, 2012 5.700 5.700 5.700 5.700 34,300 +0.09(+1.60%)
Apr 26, 2012 5.600 5.630 5.600 5.610 9,100 +0.00(+0.00%)
Apr 25, 2012 5.640 5.650 5.600 5.610 102,648 -0.04(-0.71%)
Apr 24, 2012 5.620 5.650 5.610 5.650 128,961 -0.07(-1.22%)
Apr 23, 2012 5.600 5.720 5.600 5.720 4,854 +0.12(+2.14%)
Apr 20, 2012 5.620 5.700 5.600 5.600 8,010 -0.14(-2.44%)
Apr 19, 2012 5.740 5.750 5.650 5.740 3,989 +0.11(+1.95%)
Apr 18, 2012 5.700 5.750 5.630 5.630 20,813 -0.17(-2.93%)
Apr 17, 2012 5.610 5.800 5.610 5.800 37,039 +0.18(+3.20%)
Apr 16, 2012 5.710 5.710 5.500 5.620 42,934 -0.13(-2.26%)
Apr 13, 2012 5.580 5.750 5.500 5.750 210,149 +0.20(+3.60%)
Apr 12, 2012 5.620 5.630 5.360 5.550 201,506 -0.08(-1.42%)
Apr 11, 2012 5.670 5.670 5.600 5.630 3,581 -0.07(-1.23%)
Apr 10, 2012 5.750 5.750 5.700 5.700 19,535 -0.05(-0.87%)
Apr 09, 2012 5.650 5.800 5.650 5.750 61,635 +0.10(+1.77%)
Apr 05, 2012 5.750 5.800 5.650 5.650 26,218 -0.10(-1.74%)
Apr 04, 2012 5.750 5.750 5.700 5.750 1,211,200 +0.00(+0.00%)
Apr 03, 2012 5.800 5.800 5.750 5.750 75,400 -0.05(-0.86%)
Apr 02, 2012 5.700 5.800 5.650 5.800 214,967 +0.10(+1.75%)
Mar 30, 2012 5.670 5.700 5.670 5.700 9,318 +0.00(+0.00%)
Mar 29, 2012 5.700 5.700 5.700 5.700 9,280 +0.05(+0.88%)
Mar 28, 2012 5.680 5.680 5.650 5.650 12,199 +0.00(+0.00%)
Mar 27, 2012 5.690 5.690 5.650 5.650 60,505 +0.05(+0.89%)
Mar 26, 2012 5.600 5.690 5.600 5.600 243,930 -0.04(-0.71%)
Mar 23, 2012 5.610 5.640 5.600 5.640 3,559 -0.01(-0.18%)
Mar 22, 2012 5.600 5.700 5.600 5.650 636,499 +0.05(+0.89%)
Mar 21, 2012 5.600 5.700 5.600 5.600 10,182 -0.10(-1.75%)
Mar 20, 2012 5.440 5.700 5.440 5.700 601,956 +0.26(+4.78%)
Mar 19, 2012 5.380 5.500 5.380 5.440 125,600 +0.04(+0.74%)
Mar 16, 2012 5.400 5.400 5.400 5.400 23,300 +0.00(+0.00%)
Mar 15, 2012 5.360 5.400 5.360 5.400 12,620 +0.00(+0.00%)
Mar 14, 2012 5.350 5.410 5.350 5.400 21,946 +0.05(+0.93%)
Mar 13, 2012 5.300 5.400 5.300 5.350 154,322 +0.05(+0.94%)
Mar 12, 2012 5.300 5.320 5.300 5.300 25,025 -0.02(-0.38%)
Mar 09, 2012 5.350 5.350 5.320 5.320 28,000 +0.07(+1.33%)
Mar 08, 2012 5.300 5.400 5.250 5.250 117,601 -0.10(-1.87%)
Mar 07, 2012 5.300 5.350 5.300 5.350 51,177 +0.00(+0.00%)
Mar 06, 2012 5.350 5.350 5.350 5.350 2,000 +0.00(+0.00%)
Mar 05, 2012 5.210 5.350 5.270 5.350 7,000 +0.05(+0.94%)
Mar 02, 2012 5.250 5.300 5.250 5.300 223,927 +0.08(+1.53%)
Mar 01, 2012 5.230 5.230 5.200 5.220 255,285 -0.08(-1.51%)
Feb 29, 2012 5.150 5.300 5.150 5.300 115,209 +0.15(+2.91%)
Feb 28, 2012 5.110 5.230 5.090 5.150 1,527,527 -0.10(-1.90%)
Feb 27, 2012 5.250 5.250 5.150 5.250 24,145 -0.05(-0.94%)
Feb 24, 2012 5.310 5.310 5.290 5.300 33,029 +0.00(+0.00%)
Feb 23, 2012 5.370 5.370 5.300 5.300 233,450 -0.01(-0.19%)
Feb 22, 2012 5.360 5.360 5.310 5.310 44,881 -0.09(-1.67%)
Feb 21, 2012 5.360 5.400 5.300 5.400 124,900 +0.00(+0.00%)
Feb 17, 2012 5.400 5.400 5.400 0 +0.05(+0.93%)
Feb 16, 2012 5.360 5.400 5.350 5.350 254,191 -0.04(-0.74%)
Feb 15, 2012 5.400 5.400 5.390 5.390 5,980 +0.04(+0.75%)
Feb 14, 2012 5.350 5.450 5.350 5.350 29,704 +0.00(+0.00%)
Feb 13, 2012 5.450 5.450 5.350 5.350 341,858 -0.05(-0.93%)
Feb 10, 2012 5.400 5.400 5.350 5.400 63,400 +0.00(+0.00%)
Feb 09, 2012 5.410 5.450 5.400 5.400 144,792 -0.05(-0.92%)
Feb 08, 2012 5.450 5.450 5.420 5.450 152,222 +0.00(+0.00%)
Feb 07, 2012 5.410 5.460 5.410 5.450 97,085 +0.05(+0.93%)
Feb 06, 2012 5.500 5.500 5.400 5.400 8,160 -0.09(-1.64%)
Feb 03, 2012 5.500 5.500 5.430 5.490 12,599 +0.04(+0.73%)
Feb 02, 2012 5.500 5.500 5.450 5.450 29,872 +0.00(+0.00%)
Feb 01, 2012 5.500 5.500 5.400 5.450 156,741 -0.05(-0.91%)
Jan 31, 2012 5.500 5.550 5.480 5.500 250,855 +0.00(+0.00%)
Jan 30, 2012 5.400 5.500 5.400 5.500 486,413 +0.14(+2.61%)
Jan 27, 2012 5.400 5.400 5.360 5.360 133,652 +0.01(+0.19%)
Jan 26, 2012 5.400 5.400 5.350 5.350 405,611 -0.05(-0.93%)
Jan 25, 2012 5.450 5.450 5.330 5.400 61,327 -0.05(-0.92%)
Jan 24, 2012 5.450 5.450 5.430 5.450 41,430 +0.05(+0.93%)
Jan 23, 2012 5.400 5.500 5.400 5.400 428,370 +0.00(+0.00%)
Jan 20, 2012 5.300 5.400 5.250 5.400 39,290 +0.10(+1.89%)
Jan 19, 2012 5.000 5.300 5.000 5.300 1,422,392 +0.30(+6.00%)
Jan 18, 2012 4.990 5.000 4.900 5.000 1,670,000 +0.05(+1.01%)
Jan 17, 2012 4.900 4.950 4.900 4.950 64,558 +0.10(+2.06%)
Jan 16, 2012 4.850 4.850 4.800 4.850 238,531 +0.05(+1.04%)
Jan 13, 2012 4.900 4.900 4.800 4.800 501,619 -0.10(-2.04%)
Jan 12, 2012 4.850 4.900 4.850 4.900 33,392 +0.05(+1.03%)
Jan 11, 2012 4.900 4.900 4.800 4.850 770,805 -0.05(-1.02%)
Jan 10, 2012 4.800 4.900 4.760 4.900 55,218 +0.12(+2.51%)
Jan 09, 2012 4.790 4.790 4.750 4.780 19,275 +0.03(+0.63%)
Jan 06, 2012 4.750 4.750 4.700 4.750 253,108 +0.00(+0.00%)
Jan 05, 2012 4.800 4.800 4.700 4.750 203,713 -0.05(-1.04%)
Jan 04, 2012 4.840 4.840 4.750 4.800 60,784 +0.00(+0.00%)
Dec 30, 2011 4.750 4.800 4.750 4.800 9,555 +0.05(+1.05%)
Dec 29, 2011 4.750 4.750 4.750 4.750 23,292 +0.00(+0.00%)
Dec 28, 2011 4.800 4.800 4.750 4.750 171,150 -0.10(-2.06%)
Dec 23, 2011 4.800 4.850 4.850 4.850 229,250 +0.00(+0.00%)
Dec 21, 2011 4.750 4.850 4.650 4.850 789,817 +0.00(+0.00%)
Dec 20, 2011 4.700 4.850 4.600 4.850 226,118 +0.10(+2.11%)
Dec 19, 2011 4.800 4.800 4.650 4.750 401,752 +0.05(+1.06%)
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.