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

Element Fleet Mgmt Corp (TSX: EFN )

22.64 +0.10 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2012 5.500 5.590 5.350 5.490 1,345,389 -0.01(-0.18%)
May 30, 2012 5.350 5.590 5.350 5.500 113,444 +0.15(+2.80%)
May 29, 2012 5.350 5.350 5.290 5.350 43,736 +0.00(+0.00%)
May 28, 2012 5.330 5.350 5.240 5.350 127,427 +0.02(+0.38%)
May 25, 2012 5.360 5.360 5.290 5.330 67,333 -0.04(-0.74%)
May 24, 2012 5.230 5.380 5.050 5.370 243,462 +0.12(+2.29%)
May 23, 2012 5.250 5.250 5.250 5.250 11,000 +0.02(+0.38%)
May 22, 2012 5.380 5.380 5.210 5.230 154,535 -0.17(-3.15%)
May 18, 2012 5.400 5.400 5.400 0 +0.01(+0.19%)
May 17, 2012 5.400 5.400 5.350 5.390 69,354 -0.01(-0.19%)
May 16, 2012 5.490 5.540 5.400 5.400 251,604 -0.05(-0.92%)
May 15, 2012 5.600 5.600 5.320 5.450 229,803 -0.25(-4.39%)
May 14, 2012 5.750 5.850 5.700 5.700 35,375 -0.10(-1.72%)
May 11, 2012 5.800 5.800 5.800 5.800 8,380 +0.00(+0.00%)
May 10, 2012 5.800 5.900 5.800 5.800 11,332 +0.00(+0.00%)
May 09, 2012 5.850 5.850 5.800 5.800 91,186 -0.01(-0.17%)
May 08, 2012 5.900 5.940 5.800 5.810 30,857 -0.14(-2.35%)
May 07, 2012 5.940 5.950 5.850 5.950 298,386 +0.01(+0.17%)
May 04, 2012 5.890 5.950 5.870 5.940 6,298 -0.01(-0.17%)
May 03, 2012 5.800 6.000 5.800 5.950 309,520 +0.25(+4.39%)
May 02, 2012 5.650 5.800 5.650 5.700 468,513 +0.05(+0.88%)
May 01, 2012 5.700 5.700 5.650 5.650 10,482 +0.00(+0.00%)
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%)
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.