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

Element Fleet Mgmt Corp (TSX: EFN )

24.26 -0.05 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 28, 2013 11.97 11.97 11.97 0 +0.06(+0.50%)
Jun 26, 2013 11.74 12.01 11.70 11.91 926,708 +0.26(+2.23%)
Jun 25, 2013 11.29 11.66 11.26 11.65 2,093,527 +0.48(+4.30%)
Jun 24, 2013 11.32 11.32 10.91 11.17 540,028 -0.13(-1.15%)
Jun 21, 2013 11.49 11.50 11.16 11.30 1,598,377 -0.16(-1.40%)
Jun 20, 2013 11.14 11.70 11.14 11.46 2,672,387 +0.30(+2.69%)
Jun 19, 2013 10.95 11.32 10.95 11.16 1,611,793 +0.25(+2.29%)
Jun 18, 2013 10.90 10.91 10.85 10.91 578,376 +0.02(+0.18%)
Jun 17, 2013 11.00 11.00 10.85 10.89 448,948 +0.02(+0.18%)
Jun 14, 2013 10.90 10.92 10.87 10.87 416,014 +0.00(+0.00%)
Jun 13, 2013 10.75 10.93 10.75 10.87 893,314 +0.09(+0.83%)
Jun 12, 2013 10.85 10.85 10.70 10.78 845,879 +0.01(+0.09%)
Jun 11, 2013 10.77 10.89 10.71 10.77 428,661 -0.09(-0.83%)
Jun 10, 2013 10.96 10.96 10.81 10.86 370,414 +0.01(+0.09%)
Jun 07, 2013 10.75 11.00 10.75 10.85 378,253 +0.09(+0.84%)
Jun 06, 2013 10.75 10.81 10.73 10.76 186,925 +0.01(+0.09%)
Jun 05, 2013 10.78 10.91 10.70 10.75 745,628 -0.03(-0.28%)
Jun 04, 2013 11.00 11.07 10.71 10.78 958,873 -0.22(-2.00%)
Jun 03, 2013 11.09 11.15 11.00 11.00 938,069 +0.01(+0.09%)
May 31, 2013 10.59 11.20 10.55 10.99 3,119,215 +0.22(+2.04%)
May 30, 2013 10.80 10.85 10.69 10.77 633,083 +0.04(+0.37%)
May 29, 2013 10.80 10.90 10.65 10.73 705,242 -0.15(-1.38%)
May 28, 2013 10.85 10.90 10.80 10.88 632,244 +0.03(+0.28%)
May 27, 2013 10.90 10.90 10.69 10.85 167,804 +0.06(+0.56%)
May 24, 2013 10.92 10.98 10.75 10.79 204,088 -0.14(-1.28%)
May 23, 2013 10.69 10.96 10.43 10.93 451,570 +0.07(+0.64%)
May 22, 2013 11.25 11.30 10.86 10.86 760,042 -0.41(-3.64%)
May 21, 2013 11.19 11.34 11.07 11.27 1,890,873 +0.19(+1.71%)
May 17, 2013 11.08 11.08 11.08 0 +0.31(+2.88%)
May 16, 2013 10.45 10.80 10.42 10.77 565,455 +0.37(+3.56%)
May 15, 2013 10.26 10.74 10.26 10.40 1,329,468 +0.59(+6.01%)
May 13, 2013 9.850 9.850 9.760 9.810 748,484 -0.08(-0.81%)
May 10, 2013 9.800 9.900 9.750 9.890 842,989 +0.05(+0.51%)
May 09, 2013 9.940 9.940 9.800 9.840 402,279 -0.06(-0.61%)
May 08, 2013 9.970 9.990 9.840 9.900 440,397 -0.03(-0.30%)
May 07, 2013 9.940 10.00 9.830 9.930 222,831 +0.05(+0.51%)
May 06, 2013 9.750 9.880 9.750 9.880 424,761 +0.10(+1.02%)
May 03, 2013 9.900 9.900 9.770 9.780 682,480 -0.07(-0.71%)
May 02, 2013 9.900 9.970 9.640 9.850 777,481 -0.03(-0.30%)
May 01, 2013 9.390 9.880 9.250 9.880 2,702,796 +0.48(+5.11%)
Apr 30, 2013 9.450 9.450 9.250 9.400 482,510 +0.00(+0.00%)
Apr 29, 2013 9.450 9.460 9.340 9.400 284,289 +0.02(+0.21%)
Apr 26, 2013 9.250 9.480 9.220 9.380 682,952 +0.16(+1.74%)
Apr 25, 2013 9.120 9.360 9.120 9.220 324,086 +0.12(+1.32%)
Apr 24, 2013 8.900 9.150 8.900 9.100 426,904 +0.15(+1.68%)
Apr 23, 2013 8.980 9.000 8.900 8.950 723,706 -0.03(-0.33%)
Apr 22, 2013 8.950 9.005 8.910 8.980 699,758 +0.07(+0.79%)
Apr 19, 2013 8.700 8.970 8.700 8.910 519,002 +0.19(+2.18%)
Apr 18, 2013 8.690 8.830 8.670 8.720 795,285 +0.07(+0.81%)
Apr 17, 2013 8.630 8.670 8.560 8.650 730,886 +0.02(+0.23%)
Apr 16, 2013 8.460 8.680 8.430 8.630 336,547 +0.29(+3.48%)
Apr 15, 2013 8.600 8.600 8.280 8.340 983,026 -0.43(-4.90%)
Apr 12, 2013 8.880 8.900 8.750 8.770 352,081 -0.16(-1.79%)
Apr 11, 2013 9.000 9.000 8.890 8.930 274,620 -0.07(-0.78%)
Apr 10, 2013 8.900 9.000 8.840 9.000 250,421 +0.15(+1.69%)
Apr 09, 2013 8.650 8.950 8.640 8.850 1,188,080 +0.26(+3.03%)
Apr 08, 2013 8.450 8.590 8.410 8.590 406,752 +0.16(+1.90%)
Apr 05, 2013 8.600 8.640 8.340 8.430 320,844 -0.19(-2.20%)
Apr 04, 2013 8.790 8.790 8.610 8.620 515,713 -0.18(-2.05%)
Apr 03, 2013 8.930 9.000 8.750 8.800 689,321 -0.13(-1.46%)
Apr 02, 2013 8.960 8.970 8.900 8.930 552,922 -0.03(-0.33%)
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.