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

Element Fleet Mgmt Corp (TSX: EFN )

24.38 +0.49 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2019 8.520 8.560 8.430 8.460 286,059 +0.01(+0.12%)
Mar 29, 2019 8.570 8.590 8.450 8.450 1,625,180 -0.06(-0.71%)
Mar 28, 2019 8.590 8.590 8.270 8.510 871,936 -0.10(-1.16%)
Mar 27, 2019 8.510 8.660 8.460 8.610 431,691 +0.07(+0.82%)
Mar 26, 2019 8.530 8.670 8.450 8.540 918,625 +0.04(+0.47%)
Mar 25, 2019 8.290 8.520 8.270 8.500 633,695 +0.20(+2.41%)
Mar 22, 2019 8.320 8.420 8.260 8.300 944,462 -0.05(-0.60%)
Mar 21, 2019 8.350 8.460 8.310 8.350 380,181 +0.01(+0.12%)
Mar 20, 2019 8.310 8.410 8.220 8.340 331,632 +0.04(+0.48%)
Mar 19, 2019 8.500 8.500 8.270 8.300 367,610 -0.13(-1.54%)
Mar 18, 2019 8.300 8.450 8.190 8.430 740,504 +0.14(+1.69%)
Mar 15, 2019 8.050 8.340 7.970 8.290 4,751,298 +0.25(+3.11%)
Mar 14, 2019 8.030 8.040 7.940 8.040 554,530 -0.03(-0.37%)
Mar 13, 2019 8.170 8.180 8.010 8.070 733,515 -0.09(-1.10%)
Mar 12, 2019 7.930 8.200 7.810 8.160 1,076,880 +0.24(+3.03%)
Mar 11, 2019 7.910 7.940 7.740 7.920 1,317,536 +0.04(+0.51%)
Mar 08, 2019 7.840 8.010 7.810 7.880 1,375,762 -0.02(-0.25%)
Mar 07, 2019 7.390 8.370 7.390 7.900 6,246,596 +0.56(+7.63%)
Mar 06, 2019 7.490 7.640 7.270 7.340 653,727 -0.13(-1.74%)
Mar 05, 2019 7.550 7.650 7.400 7.470 641,175 -0.07(-0.93%)
Mar 04, 2019 7.670 7.760 7.400 7.540 744,900 -0.11(-1.44%)
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.