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 (%)
Aug 31, 2018 7.030 7.030 7.030 0 -0.01(-0.14%)
Aug 30, 2018 7.160 7.200 6.990 7.040 3,420,698 -0.16(-2.22%)
Aug 29, 2018 7.060 7.260 6.990 7.200 1,112,475 +0.15(+2.13%)
Aug 28, 2018 6.750 7.080 6.740 7.050 1,400,715 +0.31(+4.60%)
Aug 27, 2018 6.620 6.810 6.610 6.740 721,703 +0.12(+1.81%)
Aug 24, 2018 6.710 6.710 6.580 6.620 395,485 -0.02(-0.30%)
Aug 23, 2018 6.710 6.760 6.640 6.640 725,129 -0.06(-0.90%)
Aug 22, 2018 6.920 6.940 6.640 6.700 639,325 -0.23(-3.32%)
Aug 21, 2018 6.920 7.020 6.920 6.930 1,625,702 -0.01(-0.14%)
Aug 20, 2018 6.870 6.960 6.840 6.940 1,243,950 +0.09(+1.31%)
Aug 17, 2018 6.800 6.950 6.750 6.850 1,293,475 +0.03(+0.44%)
Aug 16, 2018 6.880 6.950 6.740 6.820 891,135 -0.05(-0.73%)
Aug 15, 2018 6.760 6.900 6.500 6.870 1,379,863 +0.10(+1.48%)
Aug 14, 2018 6.240 6.830 6.220 6.770 3,804,485 +0.87(+14.75%)
Aug 13, 2018 6.000 6.020 5.800 5.900 1,281,922 -0.10(-1.67%)
Aug 10, 2018 6.060 6.080 5.970 6.000 391,926 -0.07(-1.15%)
Aug 09, 2018 6.210 6.250 6.020 6.070 680,865 -0.13(-2.10%)
Aug 08, 2018 6.000 6.220 6.000 6.200 653,235 +0.18(+2.99%)
Aug 07, 2018 6.050 6.200 6.020 6.020 390,807 -0.01(-0.17%)
Aug 03, 2018 6.030 6.030 6.030 0 +0.00(+0.00%)
Aug 02, 2018 6.070 6.110 6.010 6.030 333,711 -0.07(-1.15%)
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.