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

Element Fleet Mgmt Corp (TSX: EFN )

22.84 -0.41 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2020 9.710 9.850 9.500 9.790 1,226,038 +0.09(+0.93%)
May 28, 2020 9.810 9.900 9.650 9.700 1,761,601 +0.01(+0.10%)
May 27, 2020 9.250 9.710 9.220 9.690 1,451,544 +0.50(+5.44%)
May 26, 2020 9.140 9.390 9.050 9.190 1,104,025 +0.29(+3.26%)
May 25, 2020 8.700 8.950 8.600 8.900 977,223 +0.31(+3.61%)
May 22, 2020 8.310 8.670 8.250 8.590 2,533,898 +0.33(+4.00%)
May 21, 2020 8.220 8.310 8.140 8.260 2,245,508 +0.06(+0.73%)
May 20, 2020 8.260 8.320 8.090 8.200 2,568,700 +0.01(+0.12%)
May 19, 2020 8.420 8.500 8.080 8.190 1,868,081 -0.01(-0.12%)
May 15, 2020 8.200 8.200 8.200 0 +0.10(+1.23%)
May 14, 2020 8.210 8.300 7.910 8.100 2,321,225 -0.23(-2.76%)
May 13, 2020 9.000 9.020 8.300 8.330 2,067,391 -0.72(-7.96%)
May 12, 2020 9.640 9.640 8.530 9.050 2,098,332 -0.72(-7.37%)
May 11, 2020 9.780 9.920 9.690 9.770 761,920 -0.14(-1.41%)
May 08, 2020 9.950 10.01 9.810 9.910 654,681 +0.15(+1.54%)
May 07, 2020 9.790 10.03 9.740 9.760 512,056 +0.02(+0.21%)
May 06, 2020 9.940 10.14 9.680 9.740 709,554 -0.11(-1.12%)
May 05, 2020 9.820 10.00 9.720 9.850 593,832 +0.10(+1.03%)
May 04, 2020 9.970 10.17 9.630 9.750 1,561,022 -0.38(-3.75%)
May 01, 2020 10.05 10.25 9.820 10.13 1,712,158 -0.14(-1.36%)
Apr 30, 2020 10.10 10.33 9.740 10.27 1,723,831 +0.01(+0.10%)
Apr 29, 2020 10.23 10.63 10.21 10.26 1,580,894 +0.17(+1.68%)
Apr 28, 2020 9.750 10.20 9.660 10.09 1,229,181 +0.47(+4.89%)
Apr 27, 2020 9.200 9.640 9.160 9.620 3,006,585 +0.53(+5.83%)
Apr 24, 2020 9.350 9.350 8.920 9.090 954,050 -0.21(-2.26%)
Apr 23, 2020 9.470 9.500 9.250 9.300 687,209 -0.17(-1.80%)
Apr 22, 2020 9.340 9.560 9.090 9.470 1,199,029 +0.27(+2.93%)
Apr 21, 2020 9.340 9.560 9.080 9.200 1,516,154 -0.35(-3.66%)
Apr 20, 2020 9.360 9.570 9.180 9.550 3,625,044 +0.05(+0.53%)
Apr 17, 2020 9.110 9.540 8.990 9.500 1,224,730 +0.56(+6.26%)
Apr 16, 2020 8.700 8.940 8.530 8.940 920,987 +0.34(+3.95%)
Apr 15, 2020 9.000 9.030 8.580 8.600 1,136,591 -0.63(-6.83%)
Apr 14, 2020 9.110 9.240 8.980 9.230 1,557,480 +0.19(+2.10%)
Apr 13, 2020 9.550 9.570 9.000 9.040 1,312,335 -0.70(-7.19%)
Apr 09, 2020 9.740 9.740 9.740 0 +0.28(+2.96%)
Apr 08, 2020 8.950 9.620 8.800 9.460 1,462,075 +0.69(+7.87%)
Apr 07, 2020 8.840 9.120 8.660 8.770 1,427,731 +0.23(+2.69%)
Apr 06, 2020 8.500 8.650 8.270 8.540 892,058 +0.36(+4.40%)
Apr 03, 2020 8.600 8.600 8.000 8.180 633,162 -0.40(-4.66%)
Apr 02, 2020 8.560 8.890 8.380 8.580 1,298,888 +0.02(+0.23%)
Apr 01, 2020 8.680 8.810 8.270 8.560 974,203 -0.40(-4.46%)
Mar 31, 2020 8.890 9.150 8.720 8.960 1,822,321 +0.01(+0.11%)
Mar 30, 2020 8.830 8.960 8.120 8.950 3,391,082 +0.05(+0.56%)
Mar 27, 2020 8.780 9.150 8.380 8.900 3,684,816 -0.29(-3.16%)
Mar 26, 2020 9.060 9.660 8.960 9.190 2,299,039 +0.19(+2.11%)
Mar 25, 2020 8.400 9.580 8.380 9.000 3,426,469 +0.61(+7.27%)
Mar 24, 2020 7.700 8.420 7.510 8.390 2,066,255 +0.97(+13.07%)
Mar 23, 2020 8.000 8.020 7.150 7.420 1,363,729 -0.61(-7.60%)
Mar 20, 2020 8.580 8.600 7.910 8.030 1,477,996 +0.04(+0.50%)
Mar 19, 2020 7.420 8.170 7.140 7.990 4,647,689 +0.64(+8.71%)
Mar 18, 2020 8.290 8.420 6.960 7.350 3,412,216 -1.35(-15.52%)
Mar 17, 2020 9.240 9.450 8.650 8.700 3,947,853 -0.45(-4.92%)
Mar 16, 2020 8.610 10.10 8.500 9.150 1,727,543 -1.44(-13.60%)
Mar 13, 2020 10.33 10.59 9.720 10.59 2,675,598 +0.55(+5.48%)
Mar 12, 2020 10.01 10.47 9.130 10.04 2,889,862 -1.24(-10.99%)
Mar 11, 2020 11.48 11.57 11.12 11.28 3,065,703 -0.51(-4.33%)
Mar 10, 2020 11.84 11.87 11.34 11.79 1,609,746 +0.22(+1.90%)
Mar 09, 2020 12.00 12.04 11.57 11.57 1,564,950 -0.91(-7.29%)
Mar 06, 2020 12.35 12.55 12.25 12.48 1,318,370 -0.16(-1.27%)
Mar 05, 2020 12.53 12.69 12.26 12.64 1,378,013 -0.04(-0.32%)
Mar 04, 2020 12.91 12.99 12.51 12.68 1,295,147 -0.01(-0.08%)
Mar 03, 2020 12.95 12.96 12.60 12.69 1,807,336 -0.23(-1.78%)
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.