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 (%)
Sep 29, 2017	9.260	9.350	9.200	9.250	1,089,766	+0.00(+0.00%)
Sep 28, 2017	9.230	9.290	9.150	9.250	1,049,821	-0.05(-0.54%)
Sep 27, 2017		9.460	9.270	9.300	864,560	-0.05(-0.53%)
Sep 26, 2017	9.280	9.470	9.190	9.350	969,880	+0.06(+0.65%)
Sep 25, 2017	9.210	9.350	9.170	9.290	425,982	+0.05(+0.54%)
Sep 22, 2017	9.140	9.250	9.090	9.240	1,264,113	+0.07(+0.76%)
Sep 21, 2017	9.010	9.220	9.000	9.170	822,368	+0.16(+1.78%)
Sep 20, 2017	9.020	9.075	8.970	9.010	821,311	+0.01(+0.11%)
Sep 19, 2017		9.040	8.950	9.000	2,075,578	+0.05(+0.56%)
Sep 18, 2017	9.000	9.060	8.930	8.950	1,036,888	-0.06(-0.67%)
Sep 15, 2017	9.050	9.070	8.980	9.010	1,285,254	-0.04(-0.44%)
Sep 14, 2017	9.020	9.155	8.990	9.050	2,637,745	+0.05(+0.56%)
Sep 13, 2017	9.230	9.240	8.930	9.000	2,374,663	-0.24(-2.60%)
Sep 12, 2017	8.980	9.310	8.940	9.240	990,290	+0.29(+3.24%)
Sep 11, 2017	8.760	9.060	8.740	8.950	2,988,301	+0.20(+2.29%)
Sep 08, 2017	8.900	8.940	8.700	8.750	1,837,739	-0.15(-1.69%)
Sep 07, 2017	8.920	9.000	8.810	8.900	1,864,082	-0.06(-0.67%)
Sep 06, 2017		9.050	8.860	8.960	2,411,192	+0.11(+1.24%)
Sep 05, 2017	9.200	9.230	8.810	8.850	1,687,064	-0.38(-4.12%)

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.