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 (%)
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%)
Apr 01, 2013 9.000 9.000 8.900 8.960 352,332 -0.04(-0.44%)
Mar 28, 2013 9.000 9.000 9.000 0 +0.05(+0.56%)
Mar 27, 2013 8.990 9.030 8.910 8.950 376,200 +0.00(+0.00%)
Mar 26, 2013 9.030 9.050 8.950 8.950 482,174 -0.07(-0.78%)
Mar 25, 2013 9.260 9.450 9.020 9.020 535,404 -0.20(-2.17%)
Mar 22, 2013 8.760 9.260 8.750 9.220 758,624 +0.49(+5.61%)
Mar 21, 2013 8.790 8.790 8.730 8.730 350,384 +0.00(+0.00%)
Mar 20, 2013 8.800 8.800 8.710 8.730 430,650 -0.03(-0.34%)
Mar 19, 2013 8.800 8.850 8.750 8.760 221,172 -0.04(-0.45%)
Mar 18, 2013 8.710 8.800 8.610 8.800 1,028,160 +0.10(+1.15%)
Mar 15, 2013 8.770 8.810 8.670 8.700 6,810,581 -0.01(-0.11%)
Mar 14, 2013 8.840 8.840 8.710 8.710 1,133,036 -0.08(-0.91%)
Mar 13, 2013 8.850 8.850 8.740 8.790 764,585 +0.00(+0.00%)
Mar 12, 2013 8.750 8.830 8.740 8.790 1,249,970 -0.10(-1.12%)
Mar 11, 2013 8.850 8.900 8.670 8.890 638,769 +0.09(+1.02%)
Mar 08, 2013 8.950 8.990 8.720 8.800 892,721 -0.15(-1.68%)
Mar 07, 2013 8.650 9.050 8.640 8.950 932,674 +0.29(+3.35%)
Mar 06, 2013 8.700 8.710 8.650 8.660 289,194 +0.00(+0.00%)
Mar 05, 2013 8.660 8.760 8.660 8.660 865,077 +0.00(+0.00%)
Mar 04, 2013 8.690 8.700 8.600 8.660 281,693 +0.00(+0.00%)
Mar 01, 2013 8.750 8.800 8.620 8.660 696,685 -0.09(-1.03%)
Feb 28, 2013 8.500 8.780 8.500 8.750 2,454,276 +0.34(+4.04%)
Feb 27, 2013 8.150 8.530 8.150 8.410 1,324,483 +0.27(+3.32%)
Feb 26, 2013 8.240 8.240 8.100 8.140 1,036,615 +0.00(+0.00%)
Feb 22, 2013 8.060 8.140 8.050 8.140 374,014 +0.08(+0.99%)
Feb 21, 2013 8.000 8.060 7.980 8.060 684,234 +0.04(+0.50%)
Feb 20, 2013 7.860 8.110 7.860 8.020 3,219,055 -0.25(-3.02%)
Feb 19, 2013 8.020 8.440 7.990 8.270 400,542 +0.22(+2.73%)
Feb 15, 2013 8.050 8.050 8.050 0 +0.09(+1.13%)
Feb 14, 2013 8.000 8.030 7.960 7.960 138,688 -0.07(-0.87%)
Feb 13, 2013 8.020 8.030 8.000 8.030 251,584 +0.03(+0.37%)
Feb 12, 2013 7.970 8.030 7.970 8.000 530,585 +0.00(+0.00%)
Feb 11, 2013 8.050 8.050 7.980 8.000 273,428 -0.05(-0.62%)
Feb 08, 2013 8.030 8.060 8.000 8.050 650,851 +0.04(+0.50%)
Feb 07, 2013 7.950 8.080 7.900 8.010 817,656 +0.03(+0.38%)
Feb 06, 2013 7.950 8.000 7.900 7.980 340,187 +0.08(+1.01%)
Feb 04, 2013 7.950 7.980 7.840 7.900 253,051 -0.08(-1.00%)
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.