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 30, 2012 5.670 5.700 5.670 5.700 9,318 +0.00(+0.00%)
Mar 29, 2012 5.700 5.700 5.700 5.700 9,280 +0.05(+0.88%)
Mar 28, 2012 5.680 5.680 5.650 5.650 12,199 +0.00(+0.00%)
Mar 27, 2012 5.690 5.690 5.650 5.650 60,505 +0.05(+0.89%)
Mar 26, 2012 5.600 5.690 5.600 5.600 243,930 -0.04(-0.71%)
Mar 23, 2012 5.610 5.640 5.600 5.640 3,559 -0.01(-0.18%)
Mar 22, 2012 5.600 5.700 5.600 5.650 636,499 +0.05(+0.89%)
Mar 21, 2012 5.600 5.700 5.600 5.600 10,182 -0.10(-1.75%)
Mar 20, 2012 5.440 5.700 5.440 5.700 601,956 +0.26(+4.78%)
Mar 19, 2012 5.380 5.500 5.380 5.440 125,600 +0.04(+0.74%)
Mar 16, 2012 5.400 5.400 5.400 5.400 23,300 +0.00(+0.00%)
Mar 15, 2012 5.360 5.400 5.360 5.400 12,620 +0.00(+0.00%)
Mar 14, 2012 5.350 5.410 5.350 5.400 21,946 +0.05(+0.93%)
Mar 13, 2012 5.300 5.400 5.300 5.350 154,322 +0.05(+0.94%)
Mar 12, 2012 5.300 5.320 5.300 5.300 25,025 -0.02(-0.38%)
Mar 09, 2012 5.350 5.350 5.320 5.320 28,000 +0.07(+1.33%)
Mar 08, 2012 5.300 5.400 5.250 5.250 117,601 -0.10(-1.87%)
Mar 07, 2012 5.300 5.350 5.300 5.350 51,177 +0.00(+0.00%)
Mar 06, 2012 5.350 5.350 5.350 5.350 2,000 +0.00(+0.00%)
Mar 05, 2012 5.210 5.350 5.270 5.350 7,000 +0.05(+0.94%)
Mar 02, 2012 5.250 5.300 5.250 5.300 223,927 +0.08(+1.53%)
Mar 01, 2012 5.230 5.230 5.200 5.220 255,285 -0.08(-1.51%)
Feb 29, 2012 5.150 5.300 5.150 5.300 115,209 +0.15(+2.91%)
Feb 28, 2012 5.110 5.230 5.090 5.150 1,527,527 -0.10(-1.90%)
Feb 27, 2012 5.250 5.250 5.150 5.250 24,145 -0.05(-0.94%)
Feb 24, 2012 5.310 5.310 5.290 5.300 33,029 +0.00(+0.00%)
Feb 23, 2012 5.370 5.370 5.300 5.300 233,450 -0.01(-0.19%)
Feb 22, 2012 5.360 5.360 5.310 5.310 44,881 -0.09(-1.67%)
Feb 21, 2012 5.360 5.400 5.300 5.400 124,900 +0.00(+0.00%)
Feb 17, 2012 5.400 5.400 5.400 0 +0.05(+0.93%)
Feb 16, 2012 5.360 5.400 5.350 5.350 254,191 -0.04(-0.74%)
Feb 15, 2012 5.400 5.400 5.390 5.390 5,980 +0.04(+0.75%)
Feb 14, 2012 5.350 5.450 5.350 5.350 29,704 +0.00(+0.00%)
Feb 13, 2012 5.450 5.450 5.350 5.350 341,858 -0.05(-0.93%)
Feb 10, 2012 5.400 5.400 5.350 5.400 63,400 +0.00(+0.00%)
Feb 09, 2012 5.410 5.450 5.400 5.400 144,792 -0.05(-0.92%)
Feb 08, 2012 5.450 5.450 5.420 5.450 152,222 +0.00(+0.00%)
Feb 07, 2012 5.410 5.460 5.410 5.450 97,085 +0.05(+0.93%)
Feb 06, 2012 5.500 5.500 5.400 5.400 8,160 -0.09(-1.64%)
Feb 03, 2012 5.500 5.500 5.430 5.490 12,599 +0.04(+0.73%)
Feb 02, 2012 5.500 5.500 5.450 5.450 29,872 +0.00(+0.00%)
Feb 01, 2012 5.500 5.500 5.400 5.450 156,741 -0.05(-0.91%)
Jan 31, 2012 5.500 5.550 5.480 5.500 250,855 +0.00(+0.00%)
Jan 30, 2012 5.400 5.500 5.400 5.500 486,413 +0.14(+2.61%)
Jan 27, 2012 5.400 5.400 5.360 5.360 133,652 +0.01(+0.19%)
Jan 26, 2012 5.400 5.400 5.350 5.350 405,611 -0.05(-0.93%)
Jan 25, 2012 5.450 5.450 5.330 5.400 61,327 -0.05(-0.92%)
Jan 24, 2012 5.450 5.450 5.430 5.450 41,430 +0.05(+0.93%)
Jan 23, 2012 5.400 5.500 5.400 5.400 428,370 +0.00(+0.00%)
Jan 20, 2012 5.300 5.400 5.250 5.400 39,290 +0.10(+1.89%)
Jan 19, 2012 5.000 5.300 5.000 5.300 1,422,392 +0.30(+6.00%)
Jan 18, 2012 4.990 5.000 4.900 5.000 1,670,000 +0.05(+1.01%)
Jan 17, 2012 4.900 4.950 4.900 4.950 64,558 +0.10(+2.06%)
Jan 16, 2012 4.850 4.850 4.800 4.850 238,531 +0.05(+1.04%)
Jan 13, 2012 4.900 4.900 4.800 4.800 501,619 -0.10(-2.04%)
Jan 12, 2012 4.850 4.900 4.850 4.900 33,392 +0.05(+1.03%)
Jan 11, 2012 4.900 4.900 4.800 4.850 770,805 -0.05(-1.02%)
Jan 10, 2012 4.800 4.900 4.760 4.900 55,218 +0.12(+2.51%)
Jan 09, 2012 4.790 4.790 4.750 4.780 19,275 +0.03(+0.63%)
Jan 06, 2012 4.750 4.750 4.700 4.750 253,108 +0.00(+0.00%)
Jan 05, 2012 4.800 4.800 4.700 4.750 203,713 -0.05(-1.04%)
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.