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

Element Fleet Mgmt Corp (TSX: EFN )

24.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Aug 01, 2012 5.990 6.010 5.930 5.980 897,987 -0.01(-0.17%)
Jul 31, 2012 6.000 6.000 5.990 5.990 136,495 -0.01(-0.17%)
Jul 30, 2012 5.900 6.020 5.900 6.000 645,102 +0.11(+1.87%)
Jul 27, 2012 5.880 5.900 5.810 5.890 111,766 +0.02(+0.34%)
Jul 26, 2012 5.700 5.900 5.700 5.870 44,354 +0.22(+3.89%)
Jul 25, 2012 5.610 5.710 5.600 5.650 397,490 +0.00(+0.00%)
Jul 24, 2012 5.800 5.820 5.650 5.650 30,083 -0.15(-2.59%)
Jul 23, 2012 5.880 5.880 5.770 5.800 36,600 -0.09(-1.53%)
Jul 20, 2012 5.900 5.900 5.810 5.890 22,740 -0.01(-0.17%)
Jul 19, 2012 5.890 5.940 5.890 5.900 474,037 +0.01(+0.17%)
Jul 18, 2012 5.900 5.900 5.850 5.890 59,600 +0.04(+0.68%)
Jul 17, 2012 5.860 5.940 5.850 5.850 62,246 +0.03(+0.52%)
Jul 16, 2012 5.930 5.930 5.790 5.820 47,344 -0.12(-2.02%)
Jul 13, 2012 5.850 5.950 5.800 5.940 231,200 +0.14(+2.41%)
Jul 12, 2012 5.870 5.870 5.780 5.800 77,155 -0.07(-1.19%)
Jul 11, 2012 5.770 5.900 5.770 5.870 436,524 +0.05(+0.86%)
Jul 10, 2012 5.830 5.850 5.800 5.820 1,043,409 -0.01(-0.17%)
Jul 09, 2012 5.650 5.830 5.530 5.830 148,486 +0.22(+3.92%)
Jul 06, 2012 5.650 5.660 5.540 5.610 86,754 -0.04(-0.71%)
Jul 05, 2012 5.430 5.650 5.390 5.650 295,596 +0.25(+4.63%)
Jul 04, 2012 5.400 5.500 5.350 5.400 97,383 +0.00(+0.00%)
Jul 03, 2012 5.390 5.610 5.380 5.400 189,217 +0.01(+0.19%)
Jun 29, 2012 5.390 5.390 5.390 0 +0.17(+3.26%)
Jun 28, 2012 5.350 5.370 5.220 5.220 622,828 -0.03(-0.57%)
Jun 27, 2012 5.330 5.350 5.160 5.250 19,479 +0.07(+1.35%)
Jun 26, 2012 5.350 5.350 5.120 5.180 17,042 -0.13(-2.45%)
Jun 25, 2012 5.210 5.310 5.100 5.310 12,039 -0.04(-0.75%)
Jun 22, 2012 5.300 5.500 5.300 5.350 569,904 +0.09(+1.71%)
Jun 21, 2012 5.310 5.310 5.250 5.260 203,226 -0.09(-1.68%)
Jun 20, 2012 5.320 5.350 5.320 5.350 2,108 -0.05(-0.93%)
Jun 19, 2012 5.150 5.400 5.080 5.400 54,221 +0.26(+5.06%)
Jun 18, 2012 5.150 5.150 4.980 5.140 82,174 +0.06(+1.18%)
Jun 15, 2012 5.290 5.300 5.080 5.080 89,347 -0.17(-3.24%)
Jun 14, 2012 5.420 5.420 5.220 5.250 24,768 -0.20(-3.67%)
Jun 13, 2012 5.420 5.450 5.420 5.450 3,221 +0.03(+0.55%)
Jun 12, 2012 5.450 5.450 5.400 5.420 2,359 +0.00(+0.00%)
Jun 11, 2012 5.430 5.430 5.420 5.420 5,350 +0.04(+0.74%)
Jun 08, 2012 5.300 5.450 5.290 5.380 711,368 -0.02(-0.37%)
Jun 07, 2012 5.480 5.480 5.400 5.400 52,555 -0.05(-0.92%)
Jun 06, 2012 5.450 5.450 5.320 5.450 23,036 +0.00(+0.00%)
Jun 05, 2012 5.360 5.450 5.250 5.450 40,000 +0.06(+1.11%)
Jun 04, 2012 5.240 5.400 5.160 5.390 315,487 +0.14(+2.67%)
Jun 02, 2012 5.500 5.500 5.240 5.250 1,476,841 +0.00(+0.00%)
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.