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

Element Fleet Mgmt Corp (TSX: EFN )

24.48 -0.08 (-0.33%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Jul 31, 2018 6.100 6.310 6.100 6.260 449,443 +0.16(+2.62%)
Jul 30, 2018 6.120 6.200 6.100 6.100 235,876 +0.01(+0.16%)
Jul 27, 2018 6.060 6.210 6.030 6.090 762,931 +0.03(+0.50%)
Jul 26, 2018 6.130 6.010 6.060 520,121 -0.02(-0.33%)
Jul 25, 2018 6.050 6.130 6.000 6.080 1,113,065 +0.06(+1.00%)
Jul 24, 2018 6.280 6.450 6.000 6.020 1,015,937 -0.29(-4.60%)
Jul 23, 2018 6.160 6.340 6.065 6.310 571,123 +0.16(+2.60%)
Jul 20, 2018 6.280 6.130 6.150 628,691 -0.08(-1.28%)
Jul 19, 2018 6.180 6.320 6.090 6.230 699,510 +0.11(+1.80%)
Jul 18, 2018 6.050 6.500 5.940 6.120 1,348,487 +0.05(+0.82%)
Jul 17, 2018 6.090 6.090 5.880 6.070 531,010 +0.04(+0.66%)
Jul 16, 2018 6.050 6.070 5.750 6.030 3,079,945 -0.03(-0.50%)
Jul 13, 2018 6.170 6.170 6.040 6.060 549,756 -0.09(-1.46%)
Jul 12, 2018 6.230 6.100 6.150 1,181,911 -0.02(-0.32%)
Jul 11, 2018 6.350 6.420 6.080 6.170 1,543,167 -0.20(-3.14%)
Jul 10, 2018 6.270 6.420 6.220 6.370 1,043,812 +0.15(+2.41%)
Jul 09, 2018 6.290 6.340 6.150 6.220 1,277,432 +0.02(+0.32%)
Jul 06, 2018 6.130 6.420 6.090 6.200 998,055 +0.04(+0.65%)
Jul 05, 2018 6.220 6.000 6.160 896,943 -0.03(-0.48%)
Jul 04, 2018 6.130 6.340 6.100 6.190 255,832 +0.08(+1.31%)
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.