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

Element Fleet Mgmt Corp (TSX: EFN )

25.14 +0.24 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 30, 2019 10.66 10.66 10.66 0 -0.01(-0.09%)
Aug 29, 2019 10.60 10.76 10.57 10.67 1,099,397 +0.12(+1.14%)
Aug 28, 2019 10.46 10.58 10.34 10.55 372,128 +0.07(+0.67%)
Aug 27, 2019 10.41 10.52 10.34 10.48 748,565 +0.09(+0.87%)
Aug 26, 2019 10.31 10.43 10.23 10.39 529,852 +0.14(+1.37%)
Aug 23, 2019 10.31 10.36 10.20 10.25 1,527,510 -0.08(-0.77%)
Aug 22, 2019 10.38 10.38 10.30 10.33 200,844 -0.02(-0.19%)
Aug 21, 2019 10.35 10.37 10.30 10.35 411,648 +0.04(+0.39%)
Aug 20, 2019 10.29 10.37 10.26 10.31 784,993 -0.02(-0.19%)
Aug 19, 2019 10.24 10.42 10.24 10.33 1,250,720 +0.10(+0.98%)
Aug 16, 2019 10.20 10.33 10.17 10.23 468,972 +0.05(+0.49%)
Aug 15, 2019 10.18 10.33 10.11 10.18 1,271,997 -0.02(-0.20%)
Aug 14, 2019 10.24 10.35 10.17 10.20 864,982 -0.11(-1.07%)
Aug 13, 2019 10.12 10.37 10.00 10.31 1,160,316 +0.16(+1.58%)
Aug 12, 2019 10.38 10.38 10.09 10.15 751,529 -0.32(-3.06%)
Aug 09, 2019 10.46 10.52 10.35 10.47 225,154 -0.04(-0.38%)
Aug 08, 2019 10.41 10.56 10.30 10.51 374,753 +0.15(+1.45%)
Aug 07, 2019 10.35 10.41 10.17 10.36 593,013 -0.10(-0.96%)
Aug 06, 2019 9.980 10.52 9.950 10.46 1,129,253 +0.35(+3.46%)
Aug 02, 2019 10.11 10.11 10.11 0 -0.35(-3.35%)
Aug 01, 2019 10.42 10.94 10.32 10.46 1,913,783 +0.42(+4.18%)
Jul 31, 2019 10.11 10.24 9.970 10.04 780,796 -0.06(-0.59%)
Jul 30, 2019 10.26 10.30 10.03 10.10 580,133 -0.21(-2.04%)
Jul 29, 2019 10.40 10.49 10.28 10.31 396,287 -0.08(-0.77%)
Jul 26, 2019 10.58 10.65 10.33 10.39 1,003,866 -0.17(-1.61%)
Jul 25, 2019 10.49 10.60 10.39 10.56 601,127 +0.08(+0.76%)
Jul 24, 2019 10.45 10.53 10.33 10.48 607,931 -0.02(-0.19%)
Jul 23, 2019 10.37 10.67 10.31 10.50 1,235,436 +0.13(+1.25%)
Jul 22, 2019 10.30 10.42 10.24 10.37 273,922 +0.03(+0.29%)
Jul 19, 2019 10.34 10.38 10.30 10.34 474,381 -0.01(-0.10%)
Jul 18, 2019 10.12 10.38 10.10 10.35 606,393 +0.21(+2.07%)
Jul 17, 2019 10.23 10.34 10.12 10.14 301,664 -0.07(-0.69%)
Jul 16, 2019 10.18 10.29 10.10 10.21 344,220 +0.02(+0.20%)
Jul 15, 2019 10.19 10.29 10.09 10.19 438,694 -0.02(-0.20%)
Jul 12, 2019 9.880 10.24 9.880 10.21 1,023,041 +0.33(+3.34%)
Jul 11, 2019 9.960 9.980 9.750 9.880 711,415 -0.06(-0.60%)
Jul 10, 2019 9.920 10.08 9.910 9.940 943,493 +0.00(+0.00%)
Jul 09, 2019 9.740 9.980 9.710 9.940 502,495 +0.18(+1.84%)
Jul 08, 2019 9.790 9.830 9.720 9.760 859,177 -0.07(-0.71%)
Jul 05, 2019 9.740 9.860 9.580 9.830 598,862 +0.05(+0.51%)
Jul 04, 2019 9.610 9.800 9.580 9.780 134,975 +0.15(+1.56%)
Jul 03, 2019 9.500 9.790 9.450 9.630 684,413 +0.15(+1.58%)
Jul 02, 2019 9.630 9.720 9.320 9.480 947,404 -0.08(-0.84%)
Jun 28, 2019 9.560 9.560 9.560 0 +0.00(+0.00%)
Jun 27, 2019 9.600 9.670 9.430 9.560 1,999,894 -0.05(-0.52%)
Jun 26, 2019 9.740 9.860 9.510 9.610 3,758,887 -0.10(-1.03%)
Jun 25, 2019 9.820 9.820 9.620 9.710 769,425 -0.11(-1.12%)
Jun 24, 2019 9.730 9.860 9.710 9.820 446,037 +0.05(+0.51%)
Jun 21, 2019 9.750 9.900 9.660 9.770 1,302,106 +0.01(+0.10%)
Jun 20, 2019 9.900 9.990 9.680 9.760 556,111 -0.09(-0.91%)
Jun 19, 2019 9.800 9.940 9.700 9.850 1,079,355 +0.05(+0.51%)
Jun 18, 2019 9.760 9.900 9.730 9.800 261,197 +0.08(+0.82%)
Jun 17, 2019 9.820 9.910 9.700 9.720 232,210 -0.07(-0.72%)
Jun 14, 2019 9.830 9.850 9.760 9.790 262,886 -0.02(-0.20%)
Jun 13, 2019 9.740 9.880 9.730 9.810 712,466 +0.07(+0.72%)
Jun 12, 2019 9.810 9.840 9.730 9.740 303,962 -0.05(-0.51%)
Jun 11, 2019 9.830 9.890 9.760 9.790 268,723 -0.01(-0.10%)
Jun 10, 2019 9.950 9.990 9.770 9.800 517,966 -0.12(-1.21%)
Jun 07, 2019 10.07 10.09 9.890 9.920 522,620 -0.15(-1.49%)
Jun 06, 2019 10.00 10.13 9.870 10.07 859,027 +0.06(+0.60%)
Jun 05, 2019 9.980 10.07 9.890 10.01 770,890 +0.04(+0.40%)
Jun 04, 2019 9.790 10.00 9.780 9.970 572,556 +0.21(+2.15%)
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.