Skip to main content

Element Fleet Mgmt Corp (TSX: EFN )

21.89 -0.20 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.12 22.15 21.86 21.89 638,609 -0.20(-0.91%)
Mar 27, 2024 21.91 22.16 21.87 22.09 378,474 +0.12(+0.55%)
Mar 26, 2024 21.70 22.25 21.42 21.97 986,800 +0.19(+0.87%)
Mar 25, 2024 21.89 22.14 21.77 21.78 709,876 -0.21(-0.95%)
Mar 22, 2024 22.22 22.22 21.90 21.99 577,746 -0.19(-0.86%)
Mar 21, 2024 22.61 22.61 22.16 22.18 372,357 -0.36(-1.60%)
Mar 20, 2024 22.40 22.56 22.26 22.54 433,501 +0.19(+0.85%)
Mar 19, 2024 22.07 22.41 22.03 22.35 345,133 +0.22(+0.99%)
Mar 18, 2024 22.20 22.43 22.08 22.13 389,809 +0.01(+0.05%)
Mar 15, 2024 22.40 22.45 22.09 22.12 1,750,986 -0.29(-1.29%)
Mar 14, 2024 22.27 22.69 22.17 22.41 714,857 +0.16(+0.72%)
Mar 13, 2024 22.46 22.46 22.19 22.25 577,719 -0.20(-0.89%)
Mar 12, 2024 22.32 22.49 22.14 22.45 450,302 +0.13(+0.58%)
Mar 11, 2024 22.29 22.44 22.06 22.32 465,625 -0.03(-0.13%)
Mar 08, 2024 22.22 22.50 22.15 22.35 398,811 +0.06(+0.27%)
Mar 07, 2024 22.31 22.47 22.10 22.29 415,479 +0.00(+0.00%)
Mar 06, 2024 22.22 22.48 22.20 22.29 464,544 +0.07(+0.32%)
Mar 05, 2024 22.50 22.51 22.21 22.22 586,208 -0.32(-1.42%)
Mar 04, 2024 22.78 23.06 22.52 22.54 325,602 -0.34(-1.49%)
Mar 01, 2024 22.84 23.12 22.57 22.88 523,720 +0.23(+1.02%)
Feb 29, 2024 21.77 22.70 21.71 22.65 1,388,876 +0.00(+0.00%)
Feb 28, 2024 23.25 23.40 22.07 22.65 1,055,056 -0.42(-1.82%)
Feb 27, 2024 23.01 23.21 22.93 23.07 545,913 +0.06(+0.26%)
Feb 26, 2024 23.19 23.31 22.94 23.01 259,619 -0.20(-0.86%)
Feb 23, 2024 23.12 23.46 22.88 23.21 423,653 +0.17(+0.74%)
Feb 22, 2024 22.78 23.17 22.43 23.04 397,697 +0.39(+1.72%)
Feb 21, 2024 22.60 22.66 22.36 22.65 363,574 -0.03(-0.13%)
Feb 20, 2024 22.55 22.71 22.45 22.68 285,535 +0.09(+0.40%)
Feb 16, 2024 22.59 0 -0.06(-0.26%)
Feb 15, 2024 22.47 22.69 22.47 22.65 224,346 +0.12(+0.53%)
Feb 14, 2024 21.77 22.53 21.74 22.53 436,898 +0.80(+3.68%)
Feb 13, 2024 21.80 21.92 21.66 21.73 569,257 -0.27(-1.23%)
Feb 12, 2024 22.02 22.32 21.93 22.00 572,265 -0.05(-0.23%)
Feb 09, 2024 22.37 22.40 22.03 22.05 412,971 -0.25(-1.12%)
Feb 08, 2024 22.75 22.76 22.28 22.30 395,556 -0.45(-1.98%)
Feb 07, 2024 22.50 22.79 22.47 22.75 443,880 +0.25(+1.11%)
Feb 06, 2024 22.50 22.61 22.40 22.50 325,097 +0.02(+0.09%)
Feb 05, 2024 22.89 22.89 22.42 22.48 564,996 -0.39(-1.71%)
Feb 02, 2024 23.07 23.07 22.72 22.87 347,090 -0.27(-1.17%)
Feb 01, 2024 22.73 23.16 22.51 23.14 480,104 +0.46(+2.03%)
Jan 31, 2024 22.98 23.01 22.65 22.68 1,439,958 -0.23(-1.00%)
Jan 30, 2024 22.90 23.01 22.81 22.91 269,661 +0.05(+0.22%)
Jan 29, 2024 22.85 22.96 22.56 22.86 299,481 -0.03(-0.13%)
Jan 26, 2024 22.83 22.95 22.72 22.89 278,875 +0.12(+0.53%)
Jan 25, 2024 23.06 23.18 22.75 22.77 516,773 -0.25(-1.09%)
Jan 24, 2024 23.10 23.27 22.96 23.02 658,150 +0.03(+0.13%)
Jan 23, 2024 22.00 23.07 22.00 22.99 755,872 +0.50(+2.22%)
Jan 22, 2024 22.45 22.80 22.29 22.49 500,069 +0.14(+0.63%)
Jan 19, 2024 22.33 22.51 21.99 22.35 920,355 +0.11(+0.49%)
Jan 18, 2024 22.22 22.47 22.20 22.24 499,518 -0.02(-0.09%)
Jan 17, 2024 22.58 22.70 22.23 22.26 558,007 -0.50(-2.20%)
Jan 16, 2024 22.54 22.97 22.45 22.76 1,309,713 +0.20(+0.89%)
Jan 15, 2024 22.55 22.64 22.41 22.56 71,846 -0.01(-0.04%)
Jan 12, 2024 22.44 22.65 22.36 22.57 744,391 +0.15(+0.67%)
Jan 11, 2024 22.31 22.45 21.96 22.42 343,822 +0.19(+0.85%)
Jan 10, 2024 21.88 22.28 21.84 22.23 729,431 +0.41(+1.88%)
Jan 09, 2024 21.98 22.22 21.81 21.82 753,325 -0.28(-1.27%)
Jan 08, 2024 22.19 22.29 22.00 22.10 363,271 -0.03(-0.14%)
Jan 05, 2024 21.82 22.18 21.79 22.13 469,192 +0.28(+1.28%)
Jan 04, 2024 22.01 22.07 21.73 21.85 631,547 -0.13(-0.59%)
Jan 03, 2024 21.55 22.00 21.36 21.98 662,534 +0.33(+1.52%)
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.