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

Element Fleet Mgmt Corp (TSX: EFN )

24.26 -0.05 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 29, 2019 8.570 8.590 8.450 8.450 1,625,180 -0.06(-0.71%)
Mar 28, 2019 8.590 8.590 8.270 8.510 871,936 -0.10(-1.16%)
Mar 27, 2019 8.510 8.660 8.460 8.610 431,691 +0.07(+0.82%)
Mar 26, 2019 8.530 8.670 8.450 8.540 918,625 +0.04(+0.47%)
Mar 25, 2019 8.290 8.520 8.270 8.500 633,695 +0.20(+2.41%)
Mar 22, 2019 8.320 8.420 8.260 8.300 944,462 -0.05(-0.60%)
Mar 21, 2019 8.350 8.460 8.310 8.350 380,181 +0.01(+0.12%)
Mar 20, 2019 8.310 8.410 8.220 8.340 331,632 +0.04(+0.48%)
Mar 19, 2019 8.500 8.500 8.270 8.300 367,610 -0.13(-1.54%)
Mar 18, 2019 8.300 8.450 8.190 8.430 740,504 +0.14(+1.69%)
Mar 15, 2019 8.050 8.340 7.970 8.290 4,751,298 +0.25(+3.11%)
Mar 14, 2019 8.030 8.040 7.940 8.040 554,530 -0.03(-0.37%)
Mar 13, 2019 8.170 8.180 8.010 8.070 733,515 -0.09(-1.10%)
Mar 12, 2019 7.930 8.200 7.810 8.160 1,076,880 +0.24(+3.03%)
Mar 11, 2019 7.910 7.940 7.740 7.920 1,317,536 +0.04(+0.51%)
Mar 08, 2019 7.840 8.010 7.810 7.880 1,375,762 -0.02(-0.25%)
Mar 07, 2019 7.390 8.370 7.390 7.900 6,246,596 +0.56(+7.63%)
Mar 06, 2019 7.490 7.640 7.270 7.340 653,727 -0.13(-1.74%)
Mar 05, 2019 7.550 7.650 7.400 7.470 641,175 -0.07(-0.93%)
Mar 04, 2019 7.670 7.760 7.400 7.540 744,900 -0.11(-1.44%)
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.