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

Element Fleet Mgmt Corp (TSX: EFN )

22.54 -0.30 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2012 5.700 5.700 5.650 5.650 70,350 -0.05(-0.88%)
Apr 27, 2012 5.700 5.700 5.700 5.700 34,300 +0.09(+1.60%)
Apr 26, 2012 5.600 5.630 5.600 5.610 9,100 +0.00(+0.00%)
Apr 25, 2012 5.640 5.650 5.600 5.610 102,648 -0.04(-0.71%)
Apr 24, 2012 5.620 5.650 5.610 5.650 128,961 -0.07(-1.22%)
Apr 23, 2012 5.600 5.720 5.600 5.720 4,854 +0.12(+2.14%)
Apr 20, 2012 5.620 5.700 5.600 5.600 8,010 -0.14(-2.44%)
Apr 19, 2012 5.740 5.750 5.650 5.740 3,989 +0.11(+1.95%)
Apr 18, 2012 5.700 5.750 5.630 5.630 20,813 -0.17(-2.93%)
Apr 17, 2012 5.610 5.800 5.610 5.800 37,039 +0.18(+3.20%)
Apr 16, 2012 5.710 5.710 5.500 5.620 42,934 -0.13(-2.26%)
Apr 13, 2012 5.580 5.750 5.500 5.750 210,149 +0.20(+3.60%)
Apr 12, 2012 5.620 5.630 5.360 5.550 201,506 -0.08(-1.42%)
Apr 11, 2012 5.670 5.670 5.600 5.630 3,581 -0.07(-1.23%)
Apr 10, 2012 5.750 5.750 5.700 5.700 19,535 -0.05(-0.87%)
Apr 09, 2012 5.650 5.800 5.650 5.750 61,635 +0.10(+1.77%)
Apr 05, 2012 5.750 5.800 5.650 5.650 26,218 -0.10(-1.74%)
Apr 04, 2012 5.750 5.750 5.700 5.750 1,211,200 +0.00(+0.00%)
Apr 03, 2012 5.800 5.800 5.750 5.750 75,400 -0.05(-0.86%)
Apr 02, 2012 5.700 5.800 5.650 5.800 214,967 +0.10(+1.75%)
Mar 30, 2012 5.670 5.700 5.670 5.700 9,318 +0.00(+0.00%)
Mar 29, 2012 5.700 5.700 5.700 5.700 9,280 +0.05(+0.88%)
Mar 28, 2012 5.680 5.680 5.650 5.650 12,199 +0.00(+0.00%)
Mar 27, 2012 5.690 5.690 5.650 5.650 60,505 +0.05(+0.89%)
Mar 26, 2012 5.600 5.690 5.600 5.600 243,930 -0.04(-0.71%)
Mar 23, 2012 5.610 5.640 5.600 5.640 3,559 -0.01(-0.18%)
Mar 22, 2012 5.600 5.700 5.600 5.650 636,499 +0.05(+0.89%)
Mar 21, 2012 5.600 5.700 5.600 5.600 10,182 -0.10(-1.75%)
Mar 20, 2012 5.440 5.700 5.440 5.700 601,956 +0.26(+4.78%)
Mar 19, 2012 5.380 5.500 5.380 5.440 125,600 +0.04(+0.74%)
Mar 16, 2012 5.400 5.400 5.400 5.400 23,300 +0.00(+0.00%)
Mar 15, 2012 5.360 5.400 5.360 5.400 12,620 +0.00(+0.00%)
Mar 14, 2012 5.350 5.410 5.350 5.400 21,946 +0.05(+0.93%)
Mar 13, 2012 5.300 5.400 5.300 5.350 154,322 +0.05(+0.94%)
Mar 12, 2012 5.300 5.320 5.300 5.300 25,025 -0.02(-0.38%)
Mar 09, 2012 5.350 5.350 5.320 5.320 28,000 +0.07(+1.33%)
Mar 08, 2012 5.300 5.400 5.250 5.250 117,601 -0.10(-1.87%)
Mar 07, 2012 5.300 5.350 5.300 5.350 51,177 +0.00(+0.00%)
Mar 06, 2012 5.350 5.350 5.350 5.350 2,000 +0.00(+0.00%)
Mar 05, 2012 5.210 5.350 5.270 5.350 7,000 +0.05(+0.94%)
Mar 02, 2012 5.250 5.300 5.250 5.300 223,927 +0.08(+1.53%)
Mar 01, 2012 5.230 5.230 5.200 5.220 255,285 -0.08(-1.51%)
Feb 29, 2012 5.150 5.300 5.150 5.300 115,209 +0.15(+2.91%)
Feb 28, 2012 5.110 5.230 5.090 5.150 1,527,527 -0.10(-1.90%)
Feb 27, 2012 5.250 5.250 5.150 5.250 24,145 -0.05(-0.94%)
Feb 24, 2012 5.310 5.310 5.290 5.300 33,029 +0.00(+0.00%)
Feb 23, 2012 5.370 5.370 5.300 5.300 233,450 -0.01(-0.19%)
Feb 22, 2012 5.360 5.360 5.310 5.310 44,881 -0.09(-1.67%)
Feb 21, 2012 5.360 5.400 5.300 5.400 124,900 +0.00(+0.00%)
Feb 17, 2012 5.400 5.400 5.400 0 +0.05(+0.93%)
Feb 16, 2012 5.360 5.400 5.350 5.350 254,191 -0.04(-0.74%)
Feb 15, 2012 5.400 5.400 5.390 5.390 5,980 +0.04(+0.75%)
Feb 14, 2012 5.350 5.450 5.350 5.350 29,704 +0.00(+0.00%)
Feb 13, 2012 5.450 5.450 5.350 5.350 341,858 -0.05(-0.93%)
Feb 10, 2012 5.400 5.400 5.350 5.400 63,400 +0.00(+0.00%)
Feb 09, 2012 5.410 5.450 5.400 5.400 144,792 -0.05(-0.92%)
Feb 08, 2012 5.450 5.450 5.420 5.450 152,222 +0.00(+0.00%)
Feb 07, 2012 5.410 5.460 5.410 5.450 97,085 +0.05(+0.93%)
Feb 06, 2012 5.500 5.500 5.400 5.400 8,160 -0.09(-1.64%)
Feb 03, 2012 5.500 5.500 5.430 5.490 12,599 +0.04(+0.73%)
Feb 02, 2012 5.500 5.500 5.450 5.450 29,872 +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.