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

Element Fleet Mgmt Corp (TSX: EFN )

24.31 -0.25 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2012 5.500 5.590 5.350 5.490 1,345,389 -0.01(-0.18%)
May 30, 2012 5.350 5.590 5.350 5.500 113,444 +0.15(+2.80%)
May 29, 2012 5.350 5.350 5.290 5.350 43,736 +0.00(+0.00%)
May 28, 2012 5.330 5.350 5.240 5.350 127,427 +0.02(+0.38%)
May 25, 2012 5.360 5.360 5.290 5.330 67,333 -0.04(-0.74%)
May 24, 2012 5.230 5.380 5.050 5.370 243,462 +0.12(+2.29%)
May 23, 2012 5.250 5.250 5.250 5.250 11,000 +0.02(+0.38%)
May 22, 2012 5.380 5.380 5.210 5.230 154,535 -0.17(-3.15%)
May 18, 2012 5.400 5.400 5.400 0 +0.01(+0.19%)
May 17, 2012 5.400 5.400 5.350 5.390 69,354 -0.01(-0.19%)
May 16, 2012 5.490 5.540 5.400 5.400 251,604 -0.05(-0.92%)
May 15, 2012 5.600 5.600 5.320 5.450 229,803 -0.25(-4.39%)
May 14, 2012 5.750 5.850 5.700 5.700 35,375 -0.10(-1.72%)
May 11, 2012 5.800 5.800 5.800 5.800 8,380 +0.00(+0.00%)
May 10, 2012 5.800 5.900 5.800 5.800 11,332 +0.00(+0.00%)
May 09, 2012 5.850 5.850 5.800 5.800 91,186 -0.01(-0.17%)
May 08, 2012 5.900 5.940 5.800 5.810 30,857 -0.14(-2.35%)
May 07, 2012 5.940 5.950 5.850 5.950 298,386 +0.01(+0.17%)
May 04, 2012 5.890 5.950 5.870 5.940 6,298 -0.01(-0.17%)
May 03, 2012 5.800 6.000 5.800 5.950 309,520 +0.25(+4.39%)
May 02, 2012 5.650 5.800 5.650 5.700 468,513 +0.05(+0.88%)
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.