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

Element Fleet Mgmt Corp (TSX: EFN )

24.47 -0.09 (-0.37%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 23, 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, 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%)
May 01, 2019 8.330 8.400 8.180 8.200 348,646 -0.11(-1.32%)
Apr 30, 2019 8.320 8.410 8.310 8.310 881,583 -0.01(-0.12%)
Apr 29, 2019 8.340 8.450 8.300 8.320 382,789 -0.02(-0.24%)
Apr 26, 2019 8.220 8.410 8.200 8.340 706,416 +0.10(+1.21%)
Apr 25, 2019 8.310 8.350 8.160 8.240 1,233,507 -0.06(-0.72%)
Apr 24, 2019 8.530 8.760 8.260 8.300 3,069,549 +0.11(+1.34%)
Apr 23, 2019 8.150 8.240 8.090 8.190 280,955 +0.04(+0.49%)
Apr 22, 2019 8.200 8.250 8.120 8.150 323,109 -0.04(-0.49%)
Apr 18, 2019 8.190 8.190 8.190 0 -0.01(-0.12%)
Apr 17, 2019 8.140 8.210 8.090 8.200 668,985 +0.08(+0.99%)
Apr 16, 2019 8.100 8.270 8.100 8.120 821,468 +0.02(+0.25%)
Apr 15, 2019 8.000 8.180 7.990 8.100 443,820 +0.07(+0.87%)
Apr 12, 2019 8.060 8.150 8.010 8.030 615,256 -0.03(-0.37%)
Apr 11, 2019 8.100 8.160 8.020 8.060 559,635 +0.00(+0.00%)
Apr 10, 2019 8.210 8.210 8.060 8.060 420,974 -0.09(-1.10%)
Apr 09, 2019 8.230 8.300 8.140 8.150 813,919 -0.15(-1.81%)
Apr 08, 2019 8.340 8.480 8.220 8.300 986,734 -0.06(-0.72%)
Apr 05, 2019 8.460 8.480 8.320 8.360 644,694 -0.10(-1.18%)
Apr 04, 2019 8.160 8.490 8.110 8.460 813,105 +0.28(+3.42%)
Apr 03, 2019 8.230 8.300 8.080 8.180 1,035,987 -0.07(-0.85%)
Apr 02, 2019 8.450 8.450 8.150 8.250 768,682 -0.21(-2.48%)
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.