Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		14.11	14.11	14.11	0	+0.12(+0.86%)
Aug 28, 2014	14.26	14.27	13.97	13.99	867,491	-0.27(-1.89%)
Aug 27, 2014	14.36	14.50	14.13	14.26	573,726	-0.14(-0.97%)
Aug 26, 2014	14.54	14.57	14.35	14.40	369,532	-0.09(-0.62%)
Aug 25, 2014	14.55	14.65	14.46	14.49	222,453	-0.10(-0.69%)
Aug 22, 2014	14.78	14.78	14.46	14.59	684,742	-0.23(-1.55%)
Aug 21, 2014	14.77	14.86	14.73	14.82	224,617	+0.08(+0.54%)
Aug 20, 2014	14.71	14.81	14.62	14.74	344,075	+0.03(+0.20%)
Aug 19, 2014	14.83	14.83	14.68	14.71	449,227	-0.04(-0.27%)
Aug 18, 2014	14.76	14.88	14.65	14.75	648,160	-0.10(-0.67%)
Aug 15, 2014	14.90	15.00	14.61	14.85	968,610	+0.02(+0.13%)
Aug 14, 2014	14.35	14.87	14.30	14.83	1,782,749	+0.57(+4.00%)
Aug 13, 2014	13.89	14.26	13.82	14.26	1,157,031	+0.67(+4.93%)
Aug 12, 2014	13.72	13.76	13.50	13.59	827,081	+0.00(+0.00%)
Aug 11, 2014	13.79	13.80	13.50	13.59	505,680	-0.02(-0.15%)
Aug 08, 2014	13.60	13.73	13.53	13.61	213,571	-0.01(-0.07%)
Aug 07, 2014	13.64	13.70	13.52	13.62	674,220	+0.05(+0.37%)
Aug 06, 2014	13.80	13.80	13.36	13.57	1,670,476	-0.25(-1.81%)
Aug 05, 2014	13.87	13.90	13.61	13.82	736,593	-0.07(-0.50%)

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.