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

Element Fleet Mgmt Corp (TSX: EFN )

22.54 -0.30 (-1.31%)
Streaming Delayed Price Updated: 4:00 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, 2018 4.960 4.960 4.710 4.870 4,651,597 -0.09(-1.81%)
Feb 27, 2018 4.900 5.020 4.880 4.960 3,257,912 +0.06(+1.22%)
Feb 26, 2018 4.990 4.780 4.900 2,531,890 -0.05(-1.01%)
Feb 23, 2018 4.990 4.990 4.820 4.950 1,281,198 -0.02(-0.40%)
Feb 22, 2018 4.770 5.060 4.760 4.970 2,982,201 +0.22(+4.63%)
Feb 21, 2018 4.390 4.850 4.300 4.750 8,069,279 +0.35(+7.95%)
Feb 20, 2018 4.650 4.690 4.350 4.400 3,317,735 -0.18(-3.93%)
Feb 16, 2018 4.580 4.580 4.580 0 -0.07(-1.51%)
Feb 15, 2018 4.990 5.005 4.600 4.650 2,859,430 -0.32(-6.44%)
Feb 14, 2018 5.030 4.700 4.970 4,758,333 +0.12(+2.47%)
Feb 13, 2018 4.840 4.850 4,243,665 -0.56(-10.35%)
Feb 12, 2018 5.500 5.630 5.380 5.410 2,005,177 -0.03(-0.55%)
Feb 09, 2018 5.510 5.650 5.350 5.440 1,676,254 -0.01(-0.18%)
Feb 08, 2018 5.660 5.430 5.450 3,078,759 -0.18(-3.20%)
Feb 07, 2018 5.810 5.840 5.620 5.630 4,864,153 -0.04(-0.71%)
Feb 06, 2018 6.230 6.230 5.250 5.670 17,160,018 -2.29(-28.77%)
Feb 05, 2018 8.030 8.120 7.940 7.960 1,445,150 -0.17(-2.09%)
Feb 02, 2018 8.150 8.180 8.050 8.130 1,398,439 -0.07(-0.85%)
Feb 01, 2018 8.270 8.270 8.040 8.200 1,295,978 -0.10(-1.20%)
Jan 31, 2018 8.250 8.350 8.200 8.300 1,247,851 +0.09(+1.10%)
Jan 30, 2018 8.350 8.370 7.965 8.210 2,863,280 -0.19(-2.26%)
Jan 29, 2018 8.470 8.490 8.350 8.400 1,094,816 -0.07(-0.83%)
Jan 26, 2018 8.790 8.790 8.440 8.470 1,016,600 -0.27(-3.09%)
Jan 25, 2018 8.820 8.820 8.710 8.740 1,268,131 -0.04(-0.46%)
Jan 24, 2018 8.840 8.840 8.680 8.780 1,914,911 -0.05(-0.57%)
Jan 23, 2018 8.980 8.980 8.830 8.830 730,941 -0.15(-1.67%)
Jan 22, 2018 8.800 9.030 8.770 8.980 1,967,756 +0.19(+2.16%)
Jan 19, 2018 8.880 8.880 8.750 8.790 992,045 -0.10(-1.12%)
Jan 18, 2018 9.030 9.050 8.825 8.890 3,261,254 -0.15(-1.66%)
Jan 17, 2018 9.120 9.150 9.000 9.040 5,109,821 -0.01(-0.11%)
Jan 16, 2018 9.400 9.400 9.010 9.050 2,227,960 -0.38(-4.03%)
Jan 15, 2018 9.300 9.470 9.300 9.430 301,759 +0.09(+0.96%)
Jan 12, 2018 9.400 9.420 8.840 9.340 4,465,237 -0.17(-1.79%)
Jan 11, 2018 9.460 9.590 9.450 9.510 1,640,127 +0.03(+0.32%)
Jan 10, 2018 9.510 9.360 9.480 665,362 +0.05(+0.53%)
Jan 09, 2018 9.500 9.515 9.360 9.430 1,500,080 -0.06(-0.63%)
Jan 08, 2018 9.650 9.670 9.450 9.490 1,647,615 -0.18(-1.86%)
Jan 05, 2018 9.690 9.760 9.540 9.670 5,157,012 +0.06(+0.62%)
Jan 04, 2018 9.500 9.690 9.390 9.610 7,962,120 +0.15(+1.59%)
Jan 03, 2018 9.400 9.560 9.390 9.460 2,024,475 +0.06(+0.64%)
Jan 02, 2018 9.520 9.520 9.370 9.400 2,680,182 -0.10(-1.05%)
Dec 29, 2017 9.500 9.500 9.500 0 -0.09(-0.94%)
Dec 28, 2017 9.550 9.610 9.510 9.590 585,335 +0.01(+0.10%)
Dec 27, 2017 9.600 9.660 9.560 9.580 501,609 -0.02(-0.21%)
Dec 22, 2017 9.700 9.730 9.550 9.600 1,400,667 -0.05(-0.52%)
Dec 21, 2017 9.840 9.880 9.500 9.650 7,900,363 -0.18(-1.83%)
Dec 20, 2017 9.920 9.990 9.830 9.830 889,113 -0.07(-0.71%)
Dec 19, 2017 9.970 10.06 9.810 9.900 2,437,667 -0.07(-0.70%)
Dec 18, 2017 10.10 10.16 9.930 9.970 1,326,894 -0.08(-0.80%)
Dec 15, 2017 10.25 10.32 10.03 10.05 3,879,215 -0.19(-1.86%)
Dec 14, 2017 10.50 10.51 10.20 10.24 3,128,607 -0.22(-2.10%)
Dec 13, 2017 10.62 11.03 10.17 10.46 7,012,945 +0.00(+0.00%)
Dec 12, 2017 9.610 10.59 9.405 10.46 2,418,023 +0.84(+8.73%)
Dec 11, 2017 9.470 9.690 9.470 9.620 702,870 +0.18(+1.91%)
Dec 08, 2017 9.360 9.580 9.320 9.440 1,311,361 +0.13(+1.40%)
Dec 07, 2017 9.260 9.350 9.250 9.310 1,355,900 +0.05(+0.54%)
Dec 06, 2017 9.280 9.360 9.220 9.260 1,581,658 -0.02(-0.22%)
Dec 05, 2017 9.410 9.430 9.230 9.280 876,608 -0.17(-1.80%)
Dec 04, 2017 9.660 9.710 9.340 9.450 2,366,000 -0.18(-1.87%)
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.