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

Element Fleet Mgmt Corp (TSX: EFN )

21.35 +0.14 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 8.570 8.590 8.450 8.450 1,625,180 -0.06(-0.71%)
Mar 28, 2019 8.590 8.590 8.270 8.510 871,936 -0.10(-1.16%)
Mar 27, 2019 8.510 8.660 8.460 8.610 431,691 +0.07(+0.82%)
Mar 26, 2019 8.530 8.670 8.450 8.540 918,625 +0.04(+0.47%)
Mar 25, 2019 8.290 8.520 8.270 8.500 633,695 +0.20(+2.41%)
Mar 22, 2019 8.320 8.420 8.260 8.300 944,462 -0.05(-0.60%)
Mar 21, 2019 8.350 8.460 8.310 8.350 380,181 +0.01(+0.12%)
Mar 20, 2019 8.310 8.410 8.220 8.340 331,632 +0.04(+0.48%)
Mar 19, 2019 8.500 8.500 8.270 8.300 367,610 -0.13(-1.54%)
Mar 18, 2019 8.300 8.450 8.190 8.430 740,504 +0.14(+1.69%)
Mar 15, 2019 8.050 8.340 7.970 8.290 4,751,298 +0.25(+3.11%)
Mar 14, 2019 8.030 8.040 7.940 8.040 554,530 -0.03(-0.37%)
Mar 13, 2019 8.170 8.180 8.010 8.070 733,515 -0.09(-1.10%)
Mar 12, 2019 7.930 8.200 7.810 8.160 1,076,880 +0.24(+3.03%)
Mar 11, 2019 7.910 7.940 7.740 7.920 1,317,536 +0.04(+0.51%)
Mar 08, 2019 7.840 8.010 7.810 7.880 1,375,762 -0.02(-0.25%)
Mar 07, 2019 7.390 8.370 7.390 7.900 6,246,596 +0.56(+7.63%)
Mar 06, 2019 7.490 7.640 7.270 7.340 653,727 -0.13(-1.74%)
Mar 05, 2019 7.550 7.650 7.400 7.470 641,175 -0.07(-0.93%)
Mar 04, 2019 7.670 7.760 7.400 7.540 744,900 -0.11(-1.44%)
Mar 01, 2019 7.560 7.880 7.490 7.650 743,915 +0.12(+1.59%)
Feb 28, 2019 7.560 7.720 7.450 7.530 845,376 -0.02(-0.26%)
Feb 27, 2019 7.540 7.660 7.420 7.550 530,166 -0.02(-0.26%)
Feb 26, 2019 7.450 7.620 7.450 7.570 462,199 +0.15(+2.02%)
Feb 25, 2019 7.420 7.510 7.390 7.420 338,526 +0.00(+0.00%)
Feb 22, 2019 7.400 7.620 7.340 7.420 699,433 +0.04(+0.54%)
Feb 21, 2019 7.480 7.490 7.170 7.380 1,601,075 -0.10(-1.34%)
Feb 20, 2019 7.410 7.550 7.360 7.480 911,709 +0.06(+0.81%)
Feb 19, 2019 7.380 7.460 7.280 7.420 692,134 +0.03(+0.41%)
Feb 15, 2019 7.390 7.390 7.390 0 +0.06(+0.82%)
Feb 14, 2019 7.170 7.380 7.170 7.330 1,523,882 +0.16(+2.23%)
Feb 13, 2019 7.220 7.250 7.160 7.170 1,027,666 -0.03(-0.42%)
Feb 12, 2019 7.220 7.300 7.170 7.200 697,964 +0.02(+0.28%)
Feb 11, 2019 7.150 7.230 7.110 7.180 1,042,009 +0.03(+0.42%)
Feb 08, 2019 7.130 7.170 7.090 7.150 258,868 +0.00(+0.00%)
Feb 07, 2019 7.050 7.190 7.030 7.150 503,086 +0.09(+1.27%)
Feb 06, 2019 6.980 7.080 6.970 7.060 523,779 +0.07(+1.00%)
Feb 05, 2019 6.900 7.020 6.870 6.990 530,906 +0.11(+1.60%)
Feb 04, 2019 6.910 7.030 6.850 6.880 550,720 -0.10(-1.43%)
Feb 01, 2019 7.060 7.180 6.910 6.980 977,387 -0.10(-1.41%)
Jan 31, 2019 7.140 7.140 7.000 7.080 432,093 -0.06(-0.84%)
Jan 30, 2019 7.030 7.140 6.960 7.140 547,141 +0.13(+1.85%)
Jan 29, 2019 7.120 7.260 6.990 7.010 754,035 -0.08(-1.13%)
Jan 28, 2019 7.080 7.140 6.920 7.090 1,299,696 -0.08(-1.12%)
Jan 25, 2019 7.250 7.250 7.150 7.170 645,085 -0.02(-0.28%)
Jan 24, 2019 7.150 7.220 7.100 7.190 566,826 +0.01(+0.14%)
Jan 23, 2019 7.240 7.270 7.150 7.180 589,064 -0.04(-0.55%)
Jan 22, 2019 7.310 7.320 7.170 7.220 719,542 -0.13(-1.77%)
Jan 21, 2019 7.290 7.400 7.190 7.350 374,629 +0.05(+0.68%)
Jan 18, 2019 7.320 7.420 7.270 7.300 1,286,748 +0.05(+0.69%)
Jan 17, 2019 7.260 7.400 7.230 7.250 1,350,481 -0.05(-0.68%)
Jan 16, 2019 7.560 7.580 7.270 7.300 1,334,129 -0.22(-2.93%)
Jan 15, 2019 7.500 7.580 7.440 7.520 560,330 +0.02(+0.27%)
Jan 14, 2019 7.640 7.690 7.430 7.500 648,769 -0.14(-1.83%)
Jan 11, 2019 7.610 7.770 7.520 7.640 563,775 +0.00(+0.00%)
Jan 10, 2019 7.670 7.740 7.460 7.640 593,164 -0.10(-1.29%)
Jan 09, 2019 7.520 7.770 7.480 7.740 711,253 +0.29(+3.89%)
Jan 08, 2019 7.580 7.690 7.420 7.450 836,195 -0.06(-0.80%)
Jan 07, 2019 7.420 7.730 7.370 7.510 722,401 +0.13(+1.76%)
Jan 04, 2019 7.250 7.440 7.150 7.380 467,331 +0.19(+2.64%)
Jan 03, 2019 6.920 7.210 6.840 7.190 600,713 +0.23(+3.30%)
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.