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 (%)
Jul 31, 2019 10.11 10.24 9.970 10.04 780,796 -0.06(-0.59%)
Jul 30, 2019 10.26 10.30 10.03 10.10 580,133 -0.21(-2.04%)
Jul 29, 2019 10.40 10.49 10.28 10.31 396,287 -0.08(-0.77%)
Jul 26, 2019 10.58 10.65 10.33 10.39 1,003,866 -0.17(-1.61%)
Jul 25, 2019 10.49 10.60 10.39 10.56 601,127 +0.08(+0.76%)
Jul 24, 2019 10.45 10.53 10.33 10.48 607,931 -0.02(-0.19%)
Jul 23, 2019 10.37 10.67 10.31 10.50 1,235,436 +0.13(+1.25%)
Jul 22, 2019 10.30 10.42 10.24 10.37 273,922 +0.03(+0.29%)
Jul 19, 2019 10.34 10.38 10.30 10.34 474,381 -0.01(-0.10%)
Jul 18, 2019 10.12 10.38 10.10 10.35 606,393 +0.21(+2.07%)
Jul 17, 2019 10.23 10.34 10.12 10.14 301,664 -0.07(-0.69%)
Jul 16, 2019 10.18 10.29 10.10 10.21 344,220 +0.02(+0.20%)
Jul 15, 2019 10.19 10.29 10.09 10.19 438,694 -0.02(-0.20%)
Jul 12, 2019 9.880 10.24 9.880 10.21 1,023,041 +0.33(+3.34%)
Jul 11, 2019 9.960 9.980 9.750 9.880 711,415 -0.06(-0.60%)
Jul 10, 2019 9.920 10.08 9.910 9.940 943,493 +0.00(+0.00%)
Jul 09, 2019 9.740 9.980 9.710 9.940 502,495 +0.18(+1.84%)
Jul 08, 2019 9.790 9.830 9.720 9.760 859,177 -0.07(-0.71%)
Jul 05, 2019 9.740 9.860 9.580 9.830 598,862 +0.05(+0.51%)
Jul 04, 2019 9.610 9.800 9.580 9.780 134,975 +0.15(+1.56%)
Jul 03, 2019 9.500 9.790 9.450 9.630 684,413 +0.15(+1.58%)
Jul 02, 2019 9.630 9.720 9.320 9.480 947,404 -0.08(-0.84%)
Jun 28, 2019 9.560 9.560 9.560 0 +0.00(+0.00%)
Jun 27, 2019 9.600 9.670 9.430 9.560 1,999,894 -0.05(-0.52%)
Jun 26, 2019 9.740 9.860 9.510 9.610 3,758,887 -0.10(-1.03%)
Jun 25, 2019 9.820 9.820 9.620 9.710 769,425 -0.11(-1.12%)
Jun 24, 2019 9.730 9.860 9.710 9.820 446,037 +0.05(+0.51%)
Jun 21, 2019 9.750 9.900 9.660 9.770 1,302,106 +0.01(+0.10%)
Jun 20, 2019 9.900 9.990 9.680 9.760 556,111 -0.09(-0.91%)
Jun 19, 2019 9.800 9.940 9.700 9.850 1,079,355 +0.05(+0.51%)
Jun 18, 2019 9.760 9.900 9.730 9.800 261,197 +0.08(+0.82%)
Jun 17, 2019 9.820 9.910 9.700 9.720 232,210 -0.07(-0.72%)
Jun 14, 2019 9.830 9.850 9.760 9.790 262,886 -0.02(-0.20%)
Jun 13, 2019 9.740 9.880 9.730 9.810 712,466 +0.07(+0.72%)
Jun 12, 2019 9.810 9.840 9.730 9.740 303,962 -0.05(-0.51%)
Jun 11, 2019 9.830 9.890 9.760 9.790 268,723 -0.01(-0.10%)
Jun 10, 2019 9.950 9.990 9.770 9.800 517,966 -0.12(-1.21%)
Jun 07, 2019 10.07 10.09 9.890 9.920 522,620 -0.15(-1.49%)
Jun 06, 2019 10.00 10.13 9.870 10.07 859,027 +0.06(+0.60%)
Jun 05, 2019 9.980 10.07 9.890 10.01 770,890 +0.04(+0.40%)
Jun 04, 2019 9.790 10.00 9.780 9.970 572,556 +0.21(+2.15%)
Jun 03, 2019 9.780 9.900 9.670 9.760 987,285 -0.02(-0.20%)
May 31, 2019 9.650 9.810 9.540 9.780 1,201,020 +0.06(+0.62%)
May 30, 2019 9.880 9.910 9.690 9.720 682,564 -0.16(-1.62%)
May 29, 2019 9.890 9.960 9.850 9.880 399,530 -0.06(-0.60%)
May 28, 2019 9.990 10.10 9.850 9.940 1,180,278 -0.06(-0.60%)
May 27, 2019 9.930 10.02 9.900 10.00 290,879 +0.05(+0.50%)
May 24, 2019 9.950 10.10 9.930 9.950 665,158 +0.04(+0.40%)
May 23, 2019 10.17 10.22 9.880 9.910 971,483 -0.33(-3.22%)
May 22, 2019 10.03 10.28 9.990 10.24 2,458,948 +0.15(+1.49%)
May 21, 2019 9.840 10.11 9.790 10.09 2,598,599 +0.21(+2.13%)
May 17, 2019 9.880 9.880 9.880 0 +0.14(+1.44%)
May 16, 2019 9.650 9.870 9.620 9.740 969,875 +0.14(+1.46%)
May 15, 2019 9.650 9.810 9.590 9.600 1,783,123 -0.09(-0.93%)
May 14, 2019 9.620 9.920 9.620 9.690 1,400,864 +0.09(+0.94%)
May 13, 2019 9.200 9.640 9.200 9.600 1,043,059 +0.11(+1.16%)
May 10, 2019 9.500 9.740 9.420 9.490 1,562,957 -0.03(-0.32%)
May 09, 2019 9.440 9.710 9.420 9.520 2,180,357 +0.04(+0.42%)
May 08, 2019 9.300 10.32 9.300 9.480 5,867,519 +1.13(+13.53%)
May 07, 2019 8.330 8.400 8.160 8.350 971,483 -0.04(-0.48%)
May 06, 2019 8.300 8.430 8.160 8.390 603,883 +0.00(+0.00%)
May 03, 2019 8.180 8.440 8.100 8.390 1,782,215 +0.22(+2.69%)
May 02, 2019 8.170 8.210 8.090 8.170 321,174 -0.03(-0.37%)
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.