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 (%)
Dec 31, 2018 6.910 6.910 6.910 0 +0.17(+2.52%)
Dec 28, 2018 6.480 6.800 6.370 6.740 762,199 +0.27(+4.17%)
Dec 27, 2018 6.310 6.500 6.300 6.470 789,162 +0.31(+5.03%)
Dec 24, 2018 6.160 6.160 6.160 0 -0.01(-0.16%)
Dec 21, 2018 6.390 6.430 6.130 6.170 3,287,814 -0.22(-3.44%)
Dec 20, 2018 6.510 6.620 6.300 6.390 714,652 -0.14(-2.14%)
Dec 19, 2018 6.560 6.880 6.510 6.530 971,418 -0.02(-0.31%)
Dec 18, 2018 6.630 6.790 6.370 6.550 1,477,299 -0.05(-0.76%)
Dec 17, 2018 6.780 6.880 6.540 6.600 1,695,441 -0.24(-3.51%)
Dec 14, 2018 6.730 7.120 6.730 6.840 720,897 +0.02(+0.29%)
Dec 13, 2018 6.940 6.940 6.750 6.820 617,494 -0.11(-1.59%)
Dec 12, 2018 7.180 7.190 6.880 6.930 659,696 -0.16(-2.26%)
Dec 11, 2018 7.040 7.220 7.000 7.090 518,789 +0.05(+0.71%)
Dec 10, 2018 7.100 7.160 6.990 7.040 1,017,208 -0.07(-0.98%)
Dec 07, 2018 7.060 7.270 6.980 7.110 1,145,856 +0.05(+0.71%)
Dec 06, 2018 7.000 7.120 6.970 7.060 667,654 -0.06(-0.84%)
Dec 05, 2018 7.220 7.320 7.050 7.120 319,587 -0.16(-2.20%)
Dec 04, 2018 7.220 7.340 7.010 7.280 1,187,165 +0.01(+0.14%)
Dec 03, 2018 7.130 7.470 7.130 7.270 665,520 +0.22(+3.12%)
Nov 30, 2018 7.060 7.220 7.010 7.050 1,712,084 -0.03(-0.42%)
Nov 29, 2018 7.100 7.160 6.990 7.080 419,107 -0.10(-1.39%)
Nov 28, 2018 6.920 7.210 6.850 7.180 974,594 +0.39(+5.74%)
Nov 27, 2018 6.700 6.830 6.580 6.790 998,417 +0.07(+1.04%)
Nov 26, 2018 6.870 6.990 6.690 6.720 1,333,805 -0.16(-2.33%)
Nov 23, 2018 6.850 6.910 6.820 6.880 116,734 +0.01(+0.15%)
Nov 22, 2018 6.940 7.000 6.800 6.870 186,908 -0.08(-1.15%)
Nov 21, 2018 6.980 7.080 6.920 6.950 967,303 +0.02(+0.29%)
Nov 20, 2018 6.880 7.040 6.860 6.930 692,492 -0.04(-0.57%)
Nov 19, 2018 7.150 7.190 6.870 6.970 1,150,759 -0.19(-2.65%)
Nov 16, 2018 7.320 7.390 7.120 7.160 918,594 -0.19(-2.59%)
Nov 15, 2018 7.550 7.670 7.350 7.350 1,677,634 -0.26(-3.42%)
Nov 14, 2018 7.500 7.680 7.490 7.610 548,978 +0.10(+1.33%)
Nov 13, 2018 7.480 7.600 7.450 7.510 485,192 +0.16(+2.18%)
Nov 12, 2018 7.420 7.490 7.340 7.350 521,986 -0.07(-0.94%)
Nov 09, 2018 7.650 7.700 7.390 7.420 937,795 -0.32(-4.13%)
Nov 08, 2018 7.840 7.860 7.650 7.740 789,753 -0.10(-1.28%)
Nov 07, 2018 7.600 7.920 7.240 7.840 1,748,485 +0.20(+2.62%)
Nov 06, 2018 7.890 7.990 7.550 7.640 2,887,869 -0.66(-7.95%)
Nov 05, 2018 8.060 8.300 8.030 8.300 2,534,595 +0.30(+3.75%)
Nov 02, 2018 7.880 8.160 7.880 8.000 1,476,908 +0.12(+1.52%)
Nov 01, 2018 7.800 7.910 7.640 7.880 1,301,829 +0.13(+1.68%)
Oct 31, 2018 7.950 7.950 7.650 7.750 879,776 -0.11(-1.40%)
Oct 30, 2018 7.980 8.010 7.790 7.860 1,154,253 -0.12(-1.50%)
Oct 29, 2018 7.930 8.220 7.870 7.980 1,475,690 +0.16(+2.05%)
Oct 26, 2018 7.810 7.900 7.610 7.820 1,367,886 -0.06(-0.76%)
Oct 25, 2018 7.910 8.030 7.840 7.880 798,242 +0.06(+0.77%)
Oct 24, 2018 8.140 8.200 7.800 7.820 914,733 -0.35(-4.28%)
Oct 23, 2018 8.210 8.250 8.040 8.170 1,131,606 -0.13(-1.57%)
Oct 22, 2018 8.150 8.500 8.140 8.300 2,041,889 +0.16(+1.97%)
Oct 19, 2018 8.140 8.190 8.000 8.140 2,528,822 +0.07(+0.87%)
Oct 18, 2018 8.050 8.280 8.050 8.070 821,779 -0.03(-0.37%)
Oct 17, 2018 8.220 8.250 7.970 8.100 2,129,356 -0.14(-1.70%)
Oct 16, 2018 8.180 8.270 8.110 8.240 668,321 +0.06(+0.73%)
Oct 15, 2018 8.260 8.480 8.140 8.180 1,158,954 -0.07(-0.85%)
Oct 12, 2018 8.500 8.770 8.100 8.250 1,933,075 +0.14(+1.73%)
Oct 11, 2018 7.850 8.410 7.740 8.110 2,783,898 +0.20(+2.53%)
Oct 10, 2018 7.950 8.000 7.810 7.910 1,470,508 -0.04(-0.50%)
Oct 09, 2018 8.000 8.080 7.810 7.950 734,266 -0.08(-1.00%)
Oct 05, 2018 8.030 8.030 8.030 0 +0.13(+1.65%)
Oct 04, 2018 7.890 8.000 7.750 7.900 2,145,191 -0.02(-0.25%)
Oct 03, 2018 7.970 8.050 7.800 7.920 1,502,984 -0.13(-1.61%)
Oct 02, 2018 7.050 8.440 7.050 8.050 13,198,234 +1.35(+20.15%)
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.