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

Element Fleet Mgmt Corp (TSX: EFN )

24.17 -0.17 (-0.70%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 28, 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 (%)
Aug 31, 2012 5.760 5.760 5.760 0 -0.01(-0.17%)
Aug 30, 2012 5.800 5.810 5.750 5.770 170,244 -0.02(-0.35%)
Aug 29, 2012 5.860 5.860 5.770 5.790 91,352 -0.08(-1.36%)
Aug 27, 2012 5.930 5.930 5.870 5.870 168,193 -0.05(-0.84%)
Aug 24, 2012 5.990 5.990 5.920 5.920 36,595 -0.07(-1.17%)
Aug 23, 2012 5.910 6.060 5.910 5.990 74,783 +0.00(+0.00%)
Aug 22, 2012 6.050 6.050 5.880 5.990 132,484 -0.07(-1.16%)
Aug 21, 2012 6.080 6.080 6.030 6.060 63,844 +0.00(+0.00%)
Aug 20, 2012 6.090 6.090 6.040 6.060 29,838 -0.03(-0.49%)
Aug 17, 2012 6.100 6.130 5.980 6.090 1,844,415 -0.01(-0.16%)
Aug 16, 2012 6.140 6.140 6.080 6.100 66,452 -0.05(-0.81%)
Aug 15, 2012 6.250 6.300 6.020 6.150 385,015 -0.10(-1.60%)
Aug 14, 2012 6.200 6.250 6.110 6.250 264,870 +0.05(+0.81%)
Aug 13, 2012 6.100 6.210 6.100 6.200 215,950 +0.10(+1.64%)
Aug 11, 2012 6.120 6.120 6.050 6.100 93,431 +0.00(+0.00%)
Aug 10, 2012 6.120 6.120 6.050 6.100 93,431 -0.09(-1.45%)
Aug 09, 2012 6.170 6.240 6.110 6.190 41,215 +0.04(+0.65%)
Aug 08, 2012 6.200 6.200 6.070 6.150 139,729 -0.05(-0.81%)
Aug 07, 2012 6.290 6.300 6.100 6.200 360,570 -0.07(-1.12%)
Aug 03, 2012 6.270 6.270 6.270 0 +0.33(+5.56%)
Aug 02, 2012 5.980 6.000 5.940 5.940 101,340 -0.04(-0.67%)
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.