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 30, 2020 10.13 10.13 10.13 0 +0.33(+3.37%)
Jun 29, 2020 9.600 9.910 9.410 9.800 711,143 +0.20(+2.08%)
Jun 26, 2020 9.950 10.02 9.550 9.600 1,004,508 -0.38(-3.81%)
Jun 25, 2020 9.720 10.02 9.700 9.980 1,404,579 +0.18(+1.84%)
Jun 24, 2020 9.980 10.00 9.600 9.800 1,008,139 -0.30(-2.97%)
Jun 23, 2020 10.28 10.28 9.850 10.10 1,629,721 -0.09(-0.88%)
Jun 22, 2020 10.34 10.34 9.950 10.19 1,137,183 -0.24(-2.30%)
Jun 19, 2020 10.22 10.71 10.01 10.43 3,665,864 +0.35(+3.47%)
Jun 18, 2020 9.860 10.24 9.820 10.08 1,204,963 +0.13(+1.31%)
Jun 17, 2020 9.920 10.05 9.800 9.950 688,216 +0.09(+0.91%)
Jun 16, 2020 10.16 10.33 9.840 9.860 795,394 +0.01(+0.10%)
Jun 15, 2020 9.530 10.00 9.270 9.850 1,053,925 +0.05(+0.51%)
Jun 12, 2020 9.930 10.00 9.520 9.800 868,200 +0.14(+1.45%)
Jun 11, 2020 9.800 9.950 9.550 9.660 591,916 -0.51(-5.01%)
Jun 10, 2020 10.43 10.43 10.04 10.17 806,134 -0.28(-2.68%)
Jun 09, 2020 10.57 10.72 10.27 10.45 657,239 -0.31(-2.88%)
Jun 08, 2020 10.68 10.79 10.43 10.76 1,762,812 +0.24(+2.28%)
Jun 05, 2020 10.39 10.81 10.26 10.52 1,052,733 +0.30(+2.94%)
Jun 04, 2020 10.01 10.32 9.830 10.22 698,547 +0.24(+2.40%)
Jun 03, 2020 10.07 10.42 9.820 9.980 1,428,526 -0.03(-0.30%)
Jun 02, 2020 9.650 10.13 9.630 10.01 978,407 +0.37(+3.84%)
Jun 01, 2020 9.650 9.880 9.490 9.640 739,828 -0.15(-1.53%)
May 29, 2020 9.710 9.850 9.500 9.790 1,226,038 +0.09(+0.93%)
May 28, 2020 9.810 9.900 9.650 9.700 1,761,601 +0.01(+0.10%)
May 27, 2020 9.250 9.710 9.220 9.690 1,451,544 +0.50(+5.44%)
May 26, 2020 9.140 9.390 9.050 9.190 1,104,025 +0.29(+3.26%)
May 25, 2020 8.700 8.950 8.600 8.900 977,223 +0.31(+3.61%)
May 22, 2020 8.310 8.670 8.250 8.590 2,533,898 +0.33(+4.00%)
May 21, 2020 8.220 8.310 8.140 8.260 2,245,508 +0.06(+0.73%)
May 20, 2020 8.260 8.320 8.090 8.200 2,568,700 +0.01(+0.12%)
May 19, 2020 8.420 8.500 8.080 8.190 1,868,081 -0.01(-0.12%)
May 15, 2020 8.200 8.200 8.200 0 +0.10(+1.23%)
May 14, 2020 8.210 8.300 7.910 8.100 2,321,225 -0.23(-2.76%)
May 13, 2020 9.000 9.020 8.300 8.330 2,067,391 -0.72(-7.96%)
May 12, 2020 9.640 9.640 8.530 9.050 2,098,332 -0.72(-7.37%)
May 11, 2020 9.780 9.920 9.690 9.770 761,920 -0.14(-1.41%)
May 08, 2020 9.950 10.01 9.810 9.910 654,681 +0.15(+1.54%)
May 07, 2020 9.790 10.03 9.740 9.760 512,056 +0.02(+0.21%)
May 06, 2020 9.940 10.14 9.680 9.740 709,554 -0.11(-1.12%)
May 05, 2020 9.820 10.00 9.720 9.850 593,832 +0.10(+1.03%)
May 04, 2020 9.970 10.17 9.630 9.750 1,561,022 -0.38(-3.75%)
May 01, 2020 10.05 10.25 9.820 10.13 1,712,158 -0.14(-1.36%)
Apr 30, 2020 10.10 10.33 9.740 10.27 1,723,831 +0.01(+0.10%)
Apr 29, 2020 10.23 10.63 10.21 10.26 1,580,894 +0.17(+1.68%)
Apr 28, 2020 9.750 10.20 9.660 10.09 1,229,181 +0.47(+4.89%)
Apr 27, 2020 9.200 9.640 9.160 9.620 3,006,585 +0.53(+5.83%)
Apr 24, 2020 9.350 9.350 8.920 9.090 954,050 -0.21(-2.26%)
Apr 23, 2020 9.470 9.500 9.250 9.300 687,209 -0.17(-1.80%)
Apr 22, 2020 9.340 9.560 9.090 9.470 1,199,029 +0.27(+2.93%)
Apr 21, 2020 9.340 9.560 9.080 9.200 1,516,154 -0.35(-3.66%)
Apr 20, 2020 9.360 9.570 9.180 9.550 3,625,044 +0.05(+0.53%)
Apr 17, 2020 9.110 9.540 8.990 9.500 1,224,730 +0.56(+6.26%)
Apr 16, 2020 8.700 8.940 8.530 8.940 920,987 +0.34(+3.95%)
Apr 15, 2020 9.000 9.030 8.580 8.600 1,136,591 -0.63(-6.83%)
Apr 14, 2020 9.110 9.240 8.980 9.230 1,557,480 +0.19(+2.10%)
Apr 13, 2020 9.550 9.570 9.000 9.040 1,312,335 -0.70(-7.19%)
Apr 09, 2020 9.740 9.740 9.740 0 +0.28(+2.96%)
Apr 08, 2020 8.950 9.620 8.800 9.460 1,462,075 +0.69(+7.87%)
Apr 07, 2020 8.840 9.120 8.660 8.770 1,427,731 +0.23(+2.69%)
Apr 06, 2020 8.500 8.650 8.270 8.540 892,058 +0.36(+4.40%)
Apr 03, 2020 8.600 8.600 8.000 8.180 633,162 -0.40(-4.66%)
Apr 02, 2020 8.560 8.890 8.380 8.580 1,298,888 +0.02(+0.23%)
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.