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 (%)
Feb 28, 2019 7.560 7.720 7.450 7.530 845,376 -0.02(-0.26%)
Feb 27, 2019 7.540 7.660 7.420 7.550 530,166 -0.02(-0.26%)
Feb 26, 2019 7.450 7.620 7.450 7.570 462,199 +0.15(+2.02%)
Feb 25, 2019 7.420 7.510 7.390 7.420 338,526 +0.00(+0.00%)
Feb 22, 2019 7.400 7.620 7.340 7.420 699,433 +0.04(+0.54%)
Feb 21, 2019 7.480 7.490 7.170 7.380 1,601,075 -0.10(-1.34%)
Feb 20, 2019 7.410 7.550 7.360 7.480 911,709 +0.06(+0.81%)
Feb 19, 2019 7.380 7.460 7.280 7.420 692,134 +0.03(+0.41%)
Feb 15, 2019 7.390 7.390 7.390 0 +0.06(+0.82%)
Feb 14, 2019 7.170 7.380 7.170 7.330 1,523,882 +0.16(+2.23%)
Feb 13, 2019 7.220 7.250 7.160 7.170 1,027,666 -0.03(-0.42%)
Feb 12, 2019 7.220 7.300 7.170 7.200 697,964 +0.02(+0.28%)
Feb 11, 2019 7.150 7.230 7.110 7.180 1,042,009 +0.03(+0.42%)
Feb 08, 2019 7.130 7.170 7.090 7.150 258,868 +0.00(+0.00%)
Feb 07, 2019 7.050 7.190 7.030 7.150 503,086 +0.09(+1.27%)
Feb 06, 2019 6.980 7.080 6.970 7.060 523,779 +0.07(+1.00%)
Feb 05, 2019 6.900 7.020 6.870 6.990 530,906 +0.11(+1.60%)
Feb 04, 2019 6.910 7.030 6.850 6.880 550,720 -0.10(-1.43%)
Feb 01, 2019 7.060 7.180 6.910 6.980 977,387 -0.10(-1.41%)
Jan 31, 2019 7.140 7.140 7.000 7.080 432,093 -0.06(-0.84%)
Jan 30, 2019 7.030 7.140 6.960 7.140 547,141 +0.13(+1.85%)
Jan 29, 2019 7.120 7.260 6.990 7.010 754,035 -0.08(-1.13%)
Jan 28, 2019 7.080 7.140 6.920 7.090 1,299,696 -0.08(-1.12%)
Jan 25, 2019 7.250 7.250 7.150 7.170 645,085 -0.02(-0.28%)
Jan 24, 2019 7.150 7.220 7.100 7.190 566,826 +0.01(+0.14%)
Jan 23, 2019 7.240 7.270 7.150 7.180 589,064 -0.04(-0.55%)
Jan 22, 2019 7.310 7.320 7.170 7.220 719,542 -0.13(-1.77%)
Jan 21, 2019 7.290 7.400 7.190 7.350 374,629 +0.05(+0.68%)
Jan 18, 2019 7.320 7.420 7.270 7.300 1,286,748 +0.05(+0.69%)
Jan 17, 2019 7.260 7.400 7.230 7.250 1,350,481 -0.05(-0.68%)
Jan 16, 2019 7.560 7.580 7.270 7.300 1,334,129 -0.22(-2.93%)
Jan 15, 2019 7.500 7.580 7.440 7.520 560,330 +0.02(+0.27%)
Jan 14, 2019 7.640 7.690 7.430 7.500 648,769 -0.14(-1.83%)
Jan 11, 2019 7.610 7.770 7.520 7.640 563,775 +0.00(+0.00%)
Jan 10, 2019 7.670 7.740 7.460 7.640 593,164 -0.10(-1.29%)
Jan 09, 2019 7.520 7.770 7.480 7.740 711,253 +0.29(+3.89%)
Jan 08, 2019 7.580 7.690 7.420 7.450 836,195 -0.06(-0.80%)
Jan 07, 2019 7.420 7.730 7.370 7.510 722,401 +0.13(+1.76%)
Jan 04, 2019 7.250 7.440 7.150 7.380 467,331 +0.19(+2.64%)
Jan 03, 2019 6.920 7.210 6.840 7.190 600,713 +0.23(+3.30%)
Jan 02, 2019 6.820 7.100 6.680 6.960 593,069 +0.05(+0.72%)
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%)
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.