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 (%)
Aug 31, 2018 7.030 7.030 7.030 0 -0.01(-0.14%)
Aug 30, 2018 7.160 7.200 6.990 7.040 3,420,698 -0.16(-2.22%)
Aug 29, 2018 7.060 7.260 6.990 7.200 1,112,475 +0.15(+2.13%)
Aug 28, 2018 6.750 7.080 6.740 7.050 1,400,715 +0.31(+4.60%)
Aug 27, 2018 6.620 6.810 6.610 6.740 721,703 +0.12(+1.81%)
Aug 24, 2018 6.710 6.710 6.580 6.620 395,485 -0.02(-0.30%)
Aug 23, 2018 6.710 6.760 6.640 6.640 725,129 -0.06(-0.90%)
Aug 22, 2018 6.920 6.940 6.640 6.700 639,325 -0.23(-3.32%)
Aug 21, 2018 6.920 7.020 6.920 6.930 1,625,702 -0.01(-0.14%)
Aug 20, 2018 6.870 6.960 6.840 6.940 1,243,950 +0.09(+1.31%)
Aug 17, 2018 6.800 6.950 6.750 6.850 1,293,475 +0.03(+0.44%)
Aug 16, 2018 6.880 6.950 6.740 6.820 891,135 -0.05(-0.73%)
Aug 15, 2018 6.760 6.900 6.500 6.870 1,379,863 +0.10(+1.48%)
Aug 14, 2018 6.240 6.830 6.220 6.770 3,804,485 +0.87(+14.75%)
Aug 13, 2018 6.000 6.020 5.800 5.900 1,281,922 -0.10(-1.67%)
Aug 10, 2018 6.060 6.080 5.970 6.000 391,926 -0.07(-1.15%)
Aug 09, 2018 6.210 6.250 6.020 6.070 680,865 -0.13(-2.10%)
Aug 08, 2018 6.000 6.220 6.000 6.200 653,235 +0.18(+2.99%)
Aug 07, 2018 6.050 6.200 6.020 6.020 390,807 -0.01(-0.17%)
Aug 03, 2018 6.030 6.030 6.030 0 +0.00(+0.00%)
Aug 02, 2018 6.070 6.110 6.010 6.030 333,711 -0.07(-1.15%)
Aug 01, 2018 6.220 6.300 6.090 6.100 585,091 -0.16(-2.56%)
Jul 31, 2018 6.100 6.310 6.100 6.260 449,443 +0.16(+2.62%)
Jul 30, 2018 6.120 6.200 6.100 6.100 235,876 +0.01(+0.16%)
Jul 27, 2018 6.060 6.210 6.030 6.090 762,931 +0.03(+0.50%)
Jul 26, 2018 6.130 6.010 6.060 520,121 -0.02(-0.33%)
Jul 25, 2018 6.050 6.130 6.000 6.080 1,113,065 +0.06(+1.00%)
Jul 24, 2018 6.280 6.450 6.000 6.020 1,015,937 -0.29(-4.60%)
Jul 23, 2018 6.160 6.340 6.065 6.310 571,123 +0.16(+2.60%)
Jul 20, 2018 6.280 6.130 6.150 628,691 -0.08(-1.28%)
Jul 19, 2018 6.180 6.320 6.090 6.230 699,510 +0.11(+1.80%)
Jul 18, 2018 6.050 6.500 5.940 6.120 1,348,487 +0.05(+0.82%)
Jul 17, 2018 6.090 6.090 5.880 6.070 531,010 +0.04(+0.66%)
Jul 16, 2018 6.050 6.070 5.750 6.030 3,079,945 -0.03(-0.50%)
Jul 13, 2018 6.170 6.170 6.040 6.060 549,756 -0.09(-1.46%)
Jul 12, 2018 6.230 6.100 6.150 1,181,911 -0.02(-0.32%)
Jul 11, 2018 6.350 6.420 6.080 6.170 1,543,167 -0.20(-3.14%)
Jul 10, 2018 6.270 6.420 6.220 6.370 1,043,812 +0.15(+2.41%)
Jul 09, 2018 6.290 6.340 6.150 6.220 1,277,432 +0.02(+0.32%)
Jul 06, 2018 6.130 6.420 6.090 6.200 998,055 +0.04(+0.65%)
Jul 05, 2018 6.220 6.000 6.160 896,943 -0.03(-0.48%)
Jul 04, 2018 6.130 6.340 6.100 6.190 255,832 +0.08(+1.31%)
Jul 03, 2018 6.190 6.290 6.110 6.110 780,799 -0.07(-1.13%)
Jun 29, 2018 6.180 6.180 6.180 0 +0.45(+7.85%)
Jun 28, 2018 6.140 6.140 5.710 5.730 2,081,581 -0.53(-8.47%)
Jun 27, 2018 6.500 6.500 6.250 6.260 824,418 -0.22(-3.40%)
Jun 26, 2018 6.650 6.650 6.390 6.480 2,801,204 -0.13(-1.97%)
Jun 25, 2018 6.840 6.860 6.480 6.610 1,832,895 -0.24(-3.50%)
Jun 22, 2018 6.540 6.900 6.540 6.850 5,332,694 +0.30(+4.58%)
Jun 21, 2018 6.340 6.590 6.330 6.550 1,721,880 +0.21(+3.31%)
Jun 20, 2018 6.590 6.590 6.310 6.340 1,422,576 -0.20(-3.06%)
Jun 19, 2018 6.530 6.610 6.470 6.540 1,067,377 -0.06(-0.91%)
Jun 18, 2018 6.610 6.700 6.510 6.600 1,199,133 -0.06(-0.90%)
Jun 15, 2018 6.705 6.570 6.660 2,073,800 +0.09(+1.37%)
Jun 14, 2018 6.680 6.710 6.400 6.570 2,258,978 -0.08(-1.20%)
Jun 13, 2018 6.760 6.780 6.370 6.650 1,971,965 -0.06(-0.89%)
Jun 12, 2018 6.590 6.760 6.590 6.710 2,979,489 +0.13(+1.98%)
Jun 11, 2018 6.490 6.620 6.480 6.580 2,119,914 +0.05(+0.77%)
Jun 08, 2018 6.350 6.570 6.230 6.530 3,366,308 +0.16(+2.51%)
Jun 07, 2018 6.130 6.370 6.100 6.370 3,532,925 +0.23(+3.75%)
Jun 06, 2018 6.150 6.140 2,627,861 +0.18(+3.02%)
Jun 05, 2018 5.640 6.040 5.640 5.960 2,398,646 +0.31(+5.49%)
Jun 04, 2018 5.590 5.710 5.490 5.650 1,867,802 +0.09(+1.62%)
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.