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 (%)
Oct 31, 2012 6.150 6.200 6.140 6.140 1,445,142 +0.02(+0.33%)
Oct 30, 2012 6.080 6.150 6.080 6.120 150,877 +0.02(+0.33%)
Oct 29, 2012 6.100 6.100 6.040 6.100 200,039 +0.05(+0.83%)
Oct 26, 2012 6.050 6.170 6.020 6.050 187,394 +0.00(+0.00%)
Oct 25, 2012 6.080 6.090 6.020 6.050 72,504 -0.03(-0.49%)
Oct 24, 2012 6.050 6.100 6.010 6.080 74,244 +0.03(+0.50%)
Oct 23, 2012 6.000 6.050 6.000 6.050 70,971 +0.07(+1.17%)
Oct 19, 2012 6.050 6.070 5.980 5.980 49,378 -0.09(-1.48%)
Oct 18, 2012 6.130 6.130 6.050 6.070 39,017 -0.05(-0.82%)
Oct 17, 2012 6.150 6.200 6.060 6.120 117,857 -0.02(-0.33%)
Oct 16, 2012 6.040 6.150 6.040 6.140 760,112 +0.14(+2.33%)
Oct 15, 2012 5.950 6.000 5.950 6.000 81,235 +0.02(+0.33%)
Oct 12, 2012 5.990 6.000 5.950 5.980 76,164 -0.01(-0.17%)
Oct 11, 2012 6.000 6.030 5.990 5.990 302,568 +0.03(+0.50%)
Oct 10, 2012 6.080 6.080 5.950 5.960 782,635 -0.10(-1.65%)
Oct 09, 2012 6.070 6.080 6.040 6.060 77,959 +0.00(+0.00%)
Oct 05, 2012 6.060 6.060 6.060 0 +0.06(+1.00%)
Oct 04, 2012 6.050 6.060 6.000 6.000 170,610 -0.01(-0.17%)
Oct 03, 2012 6.020 6.080 5.950 6.010 930,669 -0.02(-0.33%)
Oct 02, 2012 6.090 6.110 6.000 6.030 290,445 -0.04(-0.66%)
Oct 01, 2012 6.120 6.140 6.000 6.070 232,730 -0.06(-0.98%)
Sep 28, 2012 6.100 6.140 6.050 6.130 346,531 +0.06(+0.99%)
Sep 27, 2012 6.150 6.150 6.060 6.070 151,792 +0.01(+0.17%)
Sep 26, 2012 6.140 6.140 6.010 6.060 210,942 -0.04(-0.66%)
Sep 25, 2012 6.110 6.200 6.080 6.100 54,583 +0.01(+0.16%)
Sep 24, 2012 6.040 6.160 6.040 6.090 130,331 +0.01(+0.16%)
Sep 21, 2012 6.140 6.190 6.080 6.080 259,525 -0.07(-1.14%)
Sep 20, 2012 6.200 6.200 6.100 6.150 620,183 -0.10(-1.60%)
Sep 19, 2012 6.250 6.350 6.210 6.250 104,176 +0.01(+0.16%)
Sep 18, 2012 6.210 6.240 6.130 6.240 746,109 +0.04(+0.65%)
Sep 17, 2012 6.190 6.250 6.130 6.200 462,978 +0.00(+0.00%)
Sep 14, 2012 6.030 6.250 6.000 6.200 871,479 +0.20(+3.33%)
Sep 13, 2012 6.000 6.030 5.980 6.000 319,377 +0.01(+0.17%)
Sep 12, 2012 5.950 6.000 5.950 5.990 513,272 +0.06(+1.01%)
Sep 11, 2012 5.920 5.930 5.860 5.930 48,978 -0.02(-0.34%)
Sep 10, 2012 6.000 6.000 5.900 5.950 734,036 +0.07(+1.19%)
Sep 07, 2012 5.900 5.950 5.810 5.880 139,619 +0.00(+0.00%)
Sep 06, 2012 5.680 5.880 5.670 5.880 405,252 +0.21(+3.70%)
Sep 05, 2012 5.740 5.740 5.650 5.670 527,722 -0.07(-1.22%)
Sep 04, 2012 5.760 5.760 5.730 5.740 626,972 -0.02(-0.35%)
Aug 31, 2012 5.760 5.760 5.760 0 -0.01(-0.17%)
Aug 30, 2012 5.800 5.810 5.750 5.770 170,244 -0.02(-0.35%)
Aug 29, 2012 5.860 5.860 5.770 5.790 91,352 -0.08(-1.36%)
Aug 27, 2012 5.930 5.930 5.870 5.870 168,193 -0.05(-0.84%)
Aug 24, 2012 5.990 5.990 5.920 5.920 36,595 -0.07(-1.17%)
Aug 23, 2012 5.910 6.060 5.910 5.990 74,783 +0.00(+0.00%)
Aug 22, 2012 6.050 6.050 5.880 5.990 132,484 -0.07(-1.16%)
Aug 21, 2012 6.080 6.080 6.030 6.060 63,844 +0.00(+0.00%)
Aug 20, 2012 6.090 6.090 6.040 6.060 29,838 -0.03(-0.49%)
Aug 17, 2012 6.100 6.130 5.980 6.090 1,844,415 -0.01(-0.16%)
Aug 16, 2012 6.140 6.140 6.080 6.100 66,452 -0.05(-0.81%)
Aug 15, 2012 6.250 6.300 6.020 6.150 385,015 -0.10(-1.60%)
Aug 14, 2012 6.200 6.250 6.110 6.250 264,870 +0.05(+0.81%)
Aug 13, 2012 6.100 6.210 6.100 6.200 215,950 +0.10(+1.64%)
Aug 11, 2012 6.120 6.120 6.050 6.100 93,431 +0.00(+0.00%)
Aug 10, 2012 6.120 6.120 6.050 6.100 93,431 -0.09(-1.45%)
Aug 09, 2012 6.170 6.240 6.110 6.190 41,215 +0.04(+0.65%)
Aug 08, 2012 6.200 6.200 6.070 6.150 139,729 -0.05(-0.81%)
Aug 07, 2012 6.290 6.300 6.100 6.200 360,570 -0.07(-1.12%)
Aug 03, 2012 6.270 6.270 6.270 0 +0.33(+5.56%)
Aug 02, 2012 5.980 6.000 5.940 5.940 101,340 -0.04(-0.67%)
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.