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

Element Fleet Mgmt Corp (TSX: EFN )

22.58 -0.26 (-1.14%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 10, 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 (%)
Feb 28, 2013 8.500 8.780 8.500 8.750 2,454,276 +0.34(+4.04%)
Feb 27, 2013 8.150 8.530 8.150 8.410 1,324,483 +0.27(+3.32%)
Feb 26, 2013 8.240 8.240 8.100 8.140 1,036,615 +0.00(+0.00%)
Feb 22, 2013 8.060 8.140 8.050 8.140 374,014 +0.08(+0.99%)
Feb 21, 2013 8.000 8.060 7.980 8.060 684,234 +0.04(+0.50%)
Feb 20, 2013 7.860 8.110 7.860 8.020 3,219,055 -0.25(-3.02%)
Feb 19, 2013 8.020 8.440 7.990 8.270 400,542 +0.22(+2.73%)
Feb 15, 2013 8.050 8.050 8.050 0 +0.09(+1.13%)
Feb 14, 2013 8.000 8.030 7.960 7.960 138,688 -0.07(-0.87%)
Feb 13, 2013 8.020 8.030 8.000 8.030 251,584 +0.03(+0.37%)
Feb 12, 2013 7.970 8.030 7.970 8.000 530,585 +0.00(+0.00%)
Feb 11, 2013 8.050 8.050 7.980 8.000 273,428 -0.05(-0.62%)
Feb 08, 2013 8.030 8.060 8.000 8.050 650,851 +0.04(+0.50%)
Feb 07, 2013 7.950 8.080 7.900 8.010 817,656 +0.03(+0.38%)
Feb 06, 2013 7.950 8.000 7.900 7.980 340,187 +0.08(+1.01%)
Feb 04, 2013 7.950 7.980 7.840 7.900 253,051 -0.08(-1.00%)
Feb 01, 2013 7.950 8.000 7.880 7.980 255,338 +0.05(+0.63%)
Jan 31, 2013 7.990 7.990 7.900 7.930 244,693 -0.03(-0.38%)
Jan 30, 2013 7.950 8.050 7.950 7.960 526,765 +0.00(+0.00%)
Jan 29, 2013 8.000 8.000 7.900 7.960 998,869 +0.03(+0.38%)
Jan 28, 2013 7.770 8.080 7.770 7.930 1,426,049 +0.22(+2.85%)
Jan 25, 2013 7.630 7.740 7.610 7.710 964,983 +0.08(+1.05%)
Jan 24, 2013 7.460 7.860 7.450 7.630 654,150 +0.18(+2.42%)
Jan 23, 2013 7.430 7.500 7.370 7.450 2,155,178 +0.00(+0.00%)
Jan 22, 2013 7.500 7.540 7.380 7.450 2,645,453 -0.05(-0.67%)
Jan 21, 2013 7.500 7.580 7.450 7.500 2,327,889 +0.01(+0.13%)
Jan 18, 2013 7.570 7.590 7.480 7.490 874,675 -0.01(-0.13%)
Jan 17, 2013 7.370 7.660 7.320 7.500 2,527,689 +0.15(+2.04%)
Jan 16, 2013 7.300 7.360 7.270 7.350 613,734 +0.03(+0.41%)
Jan 15, 2013 7.400 7.530 7.310 7.320 1,266,056 -0.03(-0.41%)
Jan 14, 2013 7.240 7.400 7.220 7.350 1,385,670 +0.14(+1.94%)
Jan 11, 2013 7.250 7.250 7.190 7.210 107,315 -0.03(-0.41%)
Jan 10, 2013 7.350 7.350 7.100 7.240 2,290,954 -0.10(-1.36%)
Jan 09, 2013 7.400 7.400 7.330 7.340 170,410 -0.04(-0.54%)
Jan 08, 2013 7.450 7.500 7.340 7.380 1,234,515 -0.02(-0.27%)
Jan 07, 2013 7.250 7.470 7.220 7.400 313,537 +0.15(+2.07%)
Jan 04, 2013 7.300 7.300 7.220 7.250 423,258 +0.01(+0.14%)
Jan 03, 2013 7.150 7.310 7.140 7.240 1,034,487 +0.09(+1.26%)
Jan 02, 2013 7.100 7.190 7.090 7.150 717,915 +0.05(+0.70%)
Dec 31, 2012 7.100 7.100 7.100 0 +0.01(+0.14%)
Dec 28, 2012 6.920 7.170 6.900 7.090 321,235 +0.19(+2.75%)
Dec 27, 2012 6.870 7.000 6.850 6.900 242,432 +0.04(+0.58%)
Dec 24, 2012 6.860 6.860 6.860 0 -0.04(-0.58%)
Dec 21, 2012 6.850 6.950 6.810 6.900 303,590 +0.00(+0.00%)
Dec 20, 2012 6.900 6.910 6.840 6.900 294,994 +0.04(+0.58%)
Dec 19, 2012 6.830 6.900 6.820 6.860 354,272 +0.07(+1.03%)
Dec 18, 2012 6.800 6.910 6.750 6.790 691,811 -0.04(-0.59%)
Dec 17, 2012 6.600 6.950 6.600 6.830 432,578 +0.26(+3.96%)
Dec 14, 2012 6.650 6.710 6.570 6.570 318,085 -0.02(-0.30%)
Dec 13, 2012 6.630 6.650 6.430 6.590 370,149 -0.02(-0.30%)
Dec 12, 2012 6.490 6.770 6.490 6.610 1,028,529 +0.18(+2.72%)
Dec 11, 2012 6.400 6.510 6.370 6.435 422,345 +0.08(+1.34%)
Dec 10, 2012 6.140 6.350 6.110 6.350 980,093 +0.21(+3.42%)
Dec 07, 2012 6.140 6.150 6.070 6.140 44,134 -0.01(-0.16%)
Dec 06, 2012 6.150 6.170 6.100 6.150 101,417 +0.00(+0.00%)
Dec 05, 2012 6.120 6.150 6.120 6.150 66,484 +0.02(+0.33%)
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.