Indicators

Element Fleet Mgmt Corp (TSX: EFN )

24.26 -0.05 (-0.21%)

Streaming Delayed Price Updated: 1:09 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.30	14.45	14.18	14.33	1,317,863	+0.08(+0.56%)
Feb 26, 2016	14.40	14.40	14.10	14.25	1,515,161	-0.10(-0.70%)
Feb 25, 2016	14.29	14.46	14.09	14.35	1,945,686	+0.07(+0.49%)
Feb 24, 2016	14.01	14.28	13.90	14.28	2,692,498	+0.13(+0.92%)
Feb 23, 2016	14.14	14.25	13.85	14.15	3,448,534	+0.17(+1.22%)
Feb 22, 2016	14.29	14.40	13.85	13.98	1,478,114	-0.04(-0.29%)
Feb 19, 2016	14.35	14.44	13.68	14.02	2,318,291	-0.54(-3.71%)
Feb 18, 2016	14.72	14.72	14.34	14.56	2,511,746	+0.07(+0.48%)
Feb 17, 2016	13.52	14.63	13.52	14.49	3,620,723	+1.21(+9.11%)
Feb 16, 2016	13.75	13.75	12.74	13.28	3,597,051	+0.79(+6.33%)
Feb 12, 2016		12.49	12.49	12.49	0	+0.52(+4.34%)
Feb 11, 2016	12.49	12.49	11.47	11.97	4,089,847	-0.80(-6.26%)
Feb 10, 2016		12.95		12.77	2,033,617	+0.17(+1.35%)
Feb 09, 2016	12.52	12.72	12.38	12.60	1,694,330	-0.07(-0.55%)
Feb 08, 2016	13.31	13.38	12.47	12.67	3,036,346	-0.83(-6.15%)
Feb 05, 2016	13.96	14.00	13.20	13.50	1,579,749	-0.51(-3.64%)
Feb 04, 2016	14.06	14.29	13.95	14.01	2,057,049	-0.05(-0.36%)
Feb 03, 2016	14.01	14.27	13.43	14.06	3,165,443	+0.50(+3.69%)
Feb 02, 2016	14.41	14.42	13.48	13.56	2,966,557	-0.96(-6.61%)

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.