Canada Markets closed

Element Fleet Management Corp. (EFN-PA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.750.00 (0.00%)
At close: 03:08PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202224.6324.7524.5024.7524.753,124
Sept 29, 202224.7524.7524.6524.6524.651,503
Sept 28, 202224.9424.9424.9424.9424.94800
Sept 27, 202224.6524.6524.6524.6524.651,300
Sept 26, 202224.6324.6324.6324.6324.63500
Sept 23, 202224.7524.8424.7524.8424.84600
Sept 22, 202224.9024.9024.8024.8024.804,200
Sept 21, 202225.0025.0024.9024.9024.901,970
Sept 20, 202224.9524.9524.9024.9024.901,100
Sept 19, 202224.8024.8024.8024.8024.80100
Sept 16, 202224.9024.9024.8024.8024.801,142
Sept 15, 202224.9025.0024.9024.9024.902,200
Sept 14, 202224.6324.8024.6324.8024.80300
Sept 13, 202225.1225.1525.1225.1225.121,400
Sept 12, 202225.2125.2125.2125.2125.21-
Sept 09, 202225.2125.2125.2125.2125.21800
Sept 08, 202225.2125.2125.2125.2125.21200
Sept 07, 202225.2125.2125.2125.2125.21200
Sept 06, 202225.1825.1825.1625.1625.16900
Sept 02, 202225.0825.3025.0725.3025.305,969
Sept 01, 202225.1025.1025.0625.0625.062,287
Aug 31, 202225.3025.3525.1525.1825.1843,900
Aug 30, 202225.1725.1725.1725.1725.17100
Aug 29, 202225.3925.3925.3925.3925.39-
Aug 26, 202225.3925.3925.3925.3925.39100
Aug 25, 202225.2025.2025.1525.1525.152,100
Aug 24, 202225.2025.2025.2025.2025.20665
Aug 23, 202225.1525.1525.1525.1525.15-
Aug 22, 202225.3925.3925.1425.1525.151,500
Aug 19, 202225.1425.1425.1425.1425.14-
Aug 18, 202225.1425.1425.1425.1425.14-
Aug 17, 202225.1425.1425.1325.1425.14700
Aug 16, 202225.4425.4425.4425.4425.443,178
Aug 15, 202225.4425.4425.4425.4425.44-
Aug 12, 202225.2525.4425.2525.4425.44700
Aug 11, 202225.1025.1025.1025.1025.101,200
Aug 10, 202225.0125.0125.0025.0025.002,680
Aug 09, 202225.0225.0225.0225.0225.02400
Aug 08, 202225.2525.2625.2525.2625.262,215
Aug 05, 202225.0125.4025.0025.4025.401,400
Aug 04, 202225.3325.3325.3325.3325.33400
Aug 03, 202225.1025.3325.1025.3325.33500
Aug 02, 202225.1625.1624.9625.0025.001,600
Jul 29, 202224.9625.2724.9625.2725.27600
Jul 28, 202225.0025.0025.0025.0025.00672
Jul 27, 202225.0025.0025.0025.0025.001,365
Jul 26, 202225.0025.0025.0025.0025.00400
Jul 25, 202225.1525.1525.1525.1525.15100
Jul 22, 202225.1525.1525.1525.1525.15-
Jul 21, 202225.1525.3025.1525.1525.1513,300
Jul 20, 202225.1025.1025.1025.1025.10924
Jul 19, 202225.0025.0025.0025.0025.002,210
Jul 18, 202224.9024.9024.9024.9024.902,200
Jul 15, 202224.8024.9024.8024.8024.801,800
Jul 14, 202225.0025.0025.0025.0025.001,700
Jul 13, 202224.9224.9224.9024.9024.902,100
Jul 12, 202225.0925.1024.9025.1025.101,200
Jul 11, 202225.0025.0024.9524.9524.952,100
Jul 08, 202224.9124.9224.9124.9224.92732
Jul 07, 202224.9024.9024.9024.9024.90300
Jul 06, 202224.7924.7924.7924.7924.79450
Jul 05, 202225.0025.0025.0025.0025.00700
Jul 04, 202224.9024.9024.9024.9024.90-
Jun 30, 202225.2025.2024.8924.9024.907,863
Jun 29, 202225.0025.0025.0025.0025.00100
Jun 28, 202224.9724.9724.9724.9724.97-
Jun 27, 202224.9724.9724.9724.9724.97-
Jun 24, 202224.6524.9724.6024.9724.972,800
Jun 23, 202224.7024.7024.5524.5524.555,400
Jun 22, 202224.8024.8824.7024.7024.701,600
Jun 21, 202225.0925.0925.0925.0925.09700
Jun 20, 202224.7324.7324.7324.7324.73500
Jun 17, 202224.7324.7324.7324.7324.73-
Jun 16, 202224.7524.7524.7124.7324.731,095
Jun 15, 202225.0025.0024.9924.9924.992,213
Jun 14, 202225.3825.3824.9524.9524.9510,049
Jun 13, 202225.3925.4225.3925.4225.421,300
Jun 10, 202225.4025.5825.3825.5225.523,400
Jun 09, 202225.3325.4025.3325.4025.401,023
Jun 08, 202225.3325.3325.3325.3325.33540
Jun 07, 202225.3825.3825.3825.3825.38-
Jun 06, 202225.3825.3825.3825.3825.381,672
Jun 03, 202225.4625.6625.4025.6525.651,200
Jun 02, 202225.3725.3725.3725.3725.37100
Jun 01, 202225.5025.7025.5025.7025.70600
May 31, 202225.2025.2025.2025.2025.20790
May 30, 202225.4925.4925.3525.3525.35378
May 27, 202225.1525.1525.1525.1525.15600
May 26, 202225.1125.4625.1125.4625.461,031
May 25, 202225.2525.2525.1525.1525.154,120
May 24, 202225.2625.2625.2625.2625.26135
May 20, 202225.3425.3425.3425.3425.34-
May 19, 202225.3425.3425.3425.3425.34420
May 18, 202225.1525.1525.1125.1125.11200
May 17, 202225.1125.1125.1125.1125.11-
May 16, 202225.1125.1125.1125.1125.11-
May 13, 202225.1125.1125.1125.1125.11-
May 12, 202225.1125.1125.1125.1125.11434
May 11, 202225.1425.4925.1025.4925.491,000
May 10, 202224.9925.1524.9925.1425.146,172
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...