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

Element Fleet Mgmt Corp (TSX: EFN )

22.22 -0.42 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Nov 30, 2012 6.150 6.150 6.060 6.150 150,107 +0.01(+0.16%)
Nov 29, 2012 6.110 6.150 6.100 6.140 800,084 +0.05(+0.82%)
Nov 28, 2012 6.030 6.200 6.020 6.090 783,738 +0.05(+0.83%)
Nov 27, 2012 6.150 6.150 5.990 6.040 107,886 -0.11(-1.79%)
Nov 26, 2012 6.150 6.230 6.130 6.150 73,402 +0.03(+0.49%)
Nov 24, 2012 5.900 6.290 5.890 6.120 366,084 +0.00(+0.00%)
Nov 23, 2012 5.900 6.290 5.890 6.120 366,084 +0.25(+4.26%)
Nov 22, 2012 5.890 5.890 5.860 5.870 27,069 +0.02(+0.34%)
Nov 21, 2012 5.850 5.960 5.820 5.850 40,175 +0.05(+0.86%)
Nov 20, 2012 5.900 5.900 5.750 5.800 100,303 -0.09(-1.53%)
Nov 19, 2012 5.900 5.960 5.860 5.890 117,792 +0.03(+0.51%)
Nov 16, 2012 5.930 6.100 5.860 5.860 1,149,136 -0.07(-1.18%)
Nov 15, 2012 6.000 6.030 5.900 5.930 397,133 -0.08(-1.33%)
Nov 14, 2012 6.030 6.060 5.970 6.010 270,202 +0.00(+0.00%)
Nov 13, 2012 6.020 6.040 5.960 6.010 254,348 -0.06(-0.99%)
Nov 12, 2012 6.090 6.090 6.000 6.070 71,132 +0.04(+0.66%)
Nov 09, 2012 5.800 6.080 5.710 6.030 1,466,229 -0.02(-0.33%)
Nov 08, 2012 6.030 6.050 6.000 6.050 230,947 +0.05(+0.83%)
Nov 07, 2012 6.050 6.100 5.950 6.000 471,716 -0.15(-2.44%)
Nov 06, 2012 6.150 6.190 6.140 6.150 55,223 +0.00(+0.00%)
Nov 05, 2012 6.140 6.170 6.140 6.150 391,335 +0.04(+0.65%)
Nov 02, 2012 6.150 6.150 6.100 6.110 93,895 -0.03(-0.49%)
Nov 01, 2012 6.150 6.150 6.100 6.140 94,006 +0.00(+0.00%)
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%)
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.