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 (%)
Jan 31, 2018 8.250 8.350 8.200 8.300 1,247,851 +0.09(+1.10%)
Jan 30, 2018 8.350 8.370 7.965 8.210 2,863,280 -0.19(-2.26%)
Jan 29, 2018 8.470 8.490 8.350 8.400 1,094,816 -0.07(-0.83%)
Jan 26, 2018 8.790 8.790 8.440 8.470 1,016,600 -0.27(-3.09%)
Jan 25, 2018 8.820 8.820 8.710 8.740 1,268,131 -0.04(-0.46%)
Jan 24, 2018 8.840 8.840 8.680 8.780 1,914,911 -0.05(-0.57%)
Jan 23, 2018 8.980 8.980 8.830 8.830 730,941 -0.15(-1.67%)
Jan 22, 2018 8.800 9.030 8.770 8.980 1,967,756 +0.19(+2.16%)
Jan 19, 2018 8.880 8.880 8.750 8.790 992,045 -0.10(-1.12%)
Jan 18, 2018 9.030 9.050 8.825 8.890 3,261,254 -0.15(-1.66%)
Jan 17, 2018 9.120 9.150 9.000 9.040 5,109,821 -0.01(-0.11%)
Jan 16, 2018 9.400 9.400 9.010 9.050 2,227,960 -0.38(-4.03%)
Jan 15, 2018 9.300 9.470 9.300 9.430 301,759 +0.09(+0.96%)
Jan 12, 2018 9.400 9.420 8.840 9.340 4,465,237 -0.17(-1.79%)
Jan 11, 2018 9.460 9.590 9.450 9.510 1,640,127 +0.03(+0.32%)
Jan 10, 2018 9.510 9.360 9.480 665,362 +0.05(+0.53%)
Jan 09, 2018 9.500 9.515 9.360 9.430 1,500,080 -0.06(-0.63%)
Jan 08, 2018 9.650 9.670 9.450 9.490 1,647,615 -0.18(-1.86%)
Jan 05, 2018 9.690 9.760 9.540 9.670 5,157,012 +0.06(+0.62%)
Jan 04, 2018 9.500 9.690 9.390 9.610 7,962,120 +0.15(+1.59%)
Jan 03, 2018 9.400 9.560 9.390 9.460 2,024,475 +0.06(+0.64%)
Jan 02, 2018 9.520 9.520 9.370 9.400 2,680,182 -0.10(-1.05%)
Dec 29, 2017 9.500 9.500 9.500 0 -0.09(-0.94%)
Dec 28, 2017 9.550 9.610 9.510 9.590 585,335 +0.01(+0.10%)
Dec 27, 2017 9.600 9.660 9.560 9.580 501,609 -0.02(-0.21%)
Dec 22, 2017 9.700 9.730 9.550 9.600 1,400,667 -0.05(-0.52%)
Dec 21, 2017 9.840 9.880 9.500 9.650 7,900,363 -0.18(-1.83%)
Dec 20, 2017 9.920 9.990 9.830 9.830 889,113 -0.07(-0.71%)
Dec 19, 2017 9.970 10.06 9.810 9.900 2,437,667 -0.07(-0.70%)
Dec 18, 2017 10.10 10.16 9.930 9.970 1,326,894 -0.08(-0.80%)
Dec 15, 2017 10.25 10.32 10.03 10.05 3,879,215 -0.19(-1.86%)
Dec 14, 2017 10.50 10.51 10.20 10.24 3,128,607 -0.22(-2.10%)
Dec 13, 2017 10.62 11.03 10.17 10.46 7,012,945 +0.00(+0.00%)
Dec 12, 2017 9.610 10.59 9.405 10.46 2,418,023 +0.84(+8.73%)
Dec 11, 2017 9.470 9.690 9.470 9.620 702,870 +0.18(+1.91%)
Dec 08, 2017 9.360 9.580 9.320 9.440 1,311,361 +0.13(+1.40%)
Dec 07, 2017 9.260 9.350 9.250 9.310 1,355,900 +0.05(+0.54%)
Dec 06, 2017 9.280 9.360 9.220 9.260 1,581,658 -0.02(-0.22%)
Dec 05, 2017 9.410 9.430 9.230 9.280 876,608 -0.17(-1.80%)
Dec 04, 2017 9.660 9.710 9.340 9.450 2,366,000 -0.18(-1.87%)
Dec 01, 2017 9.720 9.720 9.600 9.630 1,044,577 -0.10(-1.03%)
Nov 30, 2017 9.720 9.590 9.730 1,023,544 +0.01(+0.10%)
Nov 29, 2017 9.880 9.880 9.670 9.720 852,448 -0.16(-1.62%)
Nov 28, 2017 9.610 9.900 9.600 9.880 638,481 +0.26(+2.70%)
Nov 27, 2017 9.790 9.890 9.620 9.620 402,421 -0.18(-1.84%)
Nov 24, 2017 9.620 9.860 9.600 9.800 286,725 +0.17(+1.77%)
Nov 23, 2017 9.700 9.730 9.570 9.630 126,845 -0.04(-0.41%)
Nov 22, 2017 9.560 9.710 9.470 9.670 759,043 +0.12(+1.26%)
Nov 21, 2017 9.660 9.780 9.510 9.550 401,439 -0.05(-0.52%)
Nov 20, 2017 9.750 9.790 9.580 9.600 1,079,033 -0.17(-1.74%)
Nov 17, 2017 9.690 9.940 9.680 9.770 433,462 +0.11(+1.14%)
Nov 16, 2017 9.590 9.770 9.580 9.660 479,295 +0.14(+1.47%)
Nov 15, 2017 9.400 9.550 9.350 9.520 1,350,745 +0.07(+0.74%)
Nov 14, 2017 9.440 9.530 9.390 9.450 652,850 -0.02(-0.21%)
Nov 13, 2017 9.600 9.610 9.400 9.470 1,013,961 -0.17(-1.76%)
Nov 10, 2017 9.700 9.780 9.630 9.640 541,657 -0.06(-0.62%)
Nov 09, 2017 9.720 9.870 9.650 9.700 986,031 -0.14(-1.42%)
Nov 08, 2017 9.590 10.20 9.550 9.840 1,946,395 +0.04(+0.41%)
Nov 07, 2017 9.970 10.04 9.725 9.800 1,025,628 -0.18(-1.80%)
Nov 06, 2017 10.01 10.05 9.930 9.980 379,657 -0.03(-0.30%)
Nov 03, 2017 10.10 10.18 10.00 10.01 555,981 -0.06(-0.60%)
Nov 02, 2017 10.01 10.11 9.960 10.07 442,175 +0.03(+0.30%)
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.