Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element Fleet Mgmt Corp (TSX: EFN )

22.84 -0.41 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 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%)
Oct 01, 2018 6.700 6.750 6.640 6.700 377,468 +0.05(+0.75%)
Sep 28, 2018 6.760 6.780 6.620 6.650 1,601,395 -0.13(-1.92%)
Sep 27, 2018 6.660 6.840 6.580 6.780 481,747 +0.11(+1.65%)
Sep 26, 2018 6.790 6.910 6.650 6.670 697,516 -0.16(-2.34%)
Sep 25, 2018 6.870 6.890 6.770 6.830 501,260 +0.01(+0.15%)
Sep 24, 2018 7.010 7.070 6.810 6.820 1,080,695 -0.22(-3.12%)
Sep 21, 2018 7.160 7.170 7.010 7.040 610,951 -0.11(-1.54%)
Sep 20, 2018 7.220 7.250 7.010 7.150 474,789 -0.01(-0.14%)
Sep 19, 2018 7.280 7.320 7.160 7.160 412,843 -0.14(-1.92%)
Sep 18, 2018 7.300 7.380 7.240 7.300 512,427 +0.01(+0.14%)
Sep 17, 2018 7.390 7.400 7.240 7.290 1,173,207 +0.00(+0.00%)
Sep 14, 2018 7.370 7.410 7.270 7.290 551,110 -0.05(-0.68%)
Sep 13, 2018 7.220 7.420 7.190 7.340 799,363 +0.17(+2.37%)
Sep 12, 2018 7.160 7.270 7.150 7.170 911,008 +0.04(+0.56%)
Sep 11, 2018 7.200 7.320 6.970 7.130 2,704,325 +0.19(+2.74%)
Sep 10, 2018 7.080 7.140 6.920 6.940 860,325 -0.07(-1.00%)
Sep 07, 2018 6.930 7.100 6.870 7.010 1,315,397 +0.07(+1.01%)
Sep 06, 2018 6.980 7.000 6.840 6.940 564,822 -0.04(-0.57%)
Sep 05, 2018 7.000 7.010 6.800 6.980 1,051,527 -0.02(-0.29%)
Sep 04, 2018 7.000 7.040 6.840 7.000 516,264 -0.03(-0.43%)
Aug 31, 2018 7.030 7.030 7.030 0 -0.01(-0.14%)
Aug 30, 2018 7.160 7.200 6.990 7.040 3,420,698 -0.16(-2.22%)
Aug 29, 2018 7.060 7.260 6.990 7.200 1,112,475 +0.15(+2.13%)
Aug 28, 2018 6.750 7.080 6.740 7.050 1,400,715 +0.31(+4.60%)
Aug 27, 2018 6.620 6.810 6.610 6.740 721,703 +0.12(+1.81%)
Aug 24, 2018 6.710 6.710 6.580 6.620 395,485 -0.02(-0.30%)
Aug 23, 2018 6.710 6.760 6.640 6.640 725,129 -0.06(-0.90%)
Aug 22, 2018 6.920 6.940 6.640 6.700 639,325 -0.23(-3.32%)
Aug 21, 2018 6.920 7.020 6.920 6.930 1,625,702 -0.01(-0.14%)
Aug 20, 2018 6.870 6.960 6.840 6.940 1,243,950 +0.09(+1.31%)
Aug 17, 2018 6.800 6.950 6.750 6.850 1,293,475 +0.03(+0.44%)
Aug 16, 2018 6.880 6.950 6.740 6.820 891,135 -0.05(-0.73%)
Aug 15, 2018 6.760 6.900 6.500 6.870 1,379,863 +0.10(+1.48%)
Aug 14, 2018 6.240 6.830 6.220 6.770 3,804,485 +0.87(+14.75%)
Aug 13, 2018 6.000 6.020 5.800 5.900 1,281,922 -0.10(-1.67%)
Aug 10, 2018 6.060 6.080 5.970 6.000 391,926 -0.07(-1.15%)
Aug 09, 2018 6.210 6.250 6.020 6.070 680,865 -0.13(-2.10%)
Aug 08, 2018 6.000 6.220 6.000 6.200 653,235 +0.18(+2.99%)
Aug 07, 2018 6.050 6.200 6.020 6.020 390,807 -0.01(-0.17%)
Aug 03, 2018 6.030 6.030 6.030 0 +0.00(+0.00%)
Aug 02, 2018 6.070 6.110 6.010 6.030 333,711 -0.07(-1.15%)
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.