Canada markets open in 6 hours 25 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.11-0.03 (-0.12%)
At close: 02:24PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202425.1025.1125.1025.1125.116,580
May 08, 202425.1125.1425.1025.1425.142,600
May 07, 202425.1025.1025.1025.1025.102,100
May 06, 202425.1125.1125.1125.1125.11194
May 03, 202425.1225.1225.1025.1025.104,024
May 02, 202425.0025.1525.0025.1525.154,245
May 01, 202425.0725.0725.0525.0525.05264
Apr 30, 202425.0425.0425.0125.0125.013,580
Apr 29, 202425.0825.0825.0025.0025.001,800
Apr 26, 202424.9925.0524.9925.0525.054,650
Apr 25, 202424.9525.0324.9525.0325.0344,052
Apr 24, 202424.9724.9724.9524.9524.952,983
Apr 23, 202424.9724.9724.9724.9724.97-
Apr 22, 202424.9524.9724.9524.9724.974,200
Apr 19, 202425.0125.0124.9324.9324.939,904
Apr 18, 202425.0225.0225.0025.0225.023,800
Apr 17, 202425.0125.0325.0125.0125.011,200
Apr 16, 202425.0125.0525.0125.0125.014,400
Apr 15, 202424.9825.0324.9825.0025.00159,072
Apr 12, 202425.0025.0024.9624.9624.961,317
Apr 11, 202424.9824.9824.9824.9824.98-
Apr 10, 202424.9524.9824.9524.9824.988,500
Apr 09, 202424.9424.9624.9424.9524.956,200
Apr 08, 202424.9624.9624.9424.9424.941,400
Apr 05, 202424.9724.9724.9424.9424.946,800
Apr 04, 202424.9724.9724.9724.9724.9712,696
Apr 03, 202424.9425.0224.9425.0225.022,849
Apr 02, 202424.9925.0124.9925.0125.01600
Apr 01, 202424.9924.9924.9924.9924.99100
Mar 28, 202424.9924.9924.9924.9924.99200
Mar 27, 202424.9024.9524.9024.9124.911,900
Mar 26, 202424.9624.9724.9124.9124.912,550
Mar 25, 202424.9124.9124.9124.9124.913,168
Mar 22, 202424.9024.9124.8324.8324.8343,415
Mar 21, 202424.8124.8424.8124.8424.843,356
Mar 20, 202424.9424.9424.9424.9424.94-
Mar 19, 202424.9424.9424.9424.9424.94200
Mar 18, 202424.8524.9424.8524.8624.861,540
Mar 15, 202424.6924.6924.6924.6924.69-
Mar 14, 202424.6924.6924.6924.6924.69130
Mar 14, 20240.38813 Dividend
Mar 13, 202425.0525.0525.0525.0524.66400
Mar 12, 202425.1025.1025.1025.1024.71300
Mar 11, 202425.0125.0125.0125.0124.62100
Mar 08, 202424.9925.0024.9925.0024.611,800
Mar 07, 202425.0825.0825.0025.0024.611,354
Mar 06, 202425.0025.0025.0025.0024.61-
Mar 05, 202425.0025.0825.0025.0024.612,205
Mar 04, 202425.0025.0025.0025.0024.61-
Mar 01, 202424.9525.0024.9525.0024.611,800
Feb 29, 202424.9724.9824.9524.9524.567,750
Feb 28, 202424.9624.9624.9524.9524.561,400
Feb 27, 202425.0725.0724.9525.0024.611,080
Feb 26, 202424.9824.9824.9524.9524.569,800
Feb 23, 202424.9725.0024.9624.9624.574,200
Feb 22, 202424.9624.9724.9624.9724.581,900
Feb 21, 202424.9524.9624.9524.9624.575,400
Feb 20, 202424.9825.0524.9524.9524.567,250
Feb 16, 202424.9824.9824.9824.9824.592,500
Feb 15, 202424.9924.9924.9824.9824.592,600
Feb 14, 202424.9924.9924.9924.9924.60800
Feb 13, 202425.0025.0024.9524.9624.575,600
Feb 12, 202424.9725.0024.9725.0024.612,322
Feb 09, 202425.0025.0024.9724.9724.5810,200
Feb 08, 202425.0025.0025.0025.0024.615,800
Feb 07, 202424.9925.0524.9925.0524.666,500
Feb 06, 202425.0525.0525.0425.0524.661,500
Feb 05, 202424.9924.9924.9924.9924.601,900
Feb 02, 202425.1025.1025.1025.1024.71105
Feb 01, 202424.9825.1024.9025.0524.663,068
Jan 31, 202424.9324.9324.9124.9124.52900
Jan 30, 202424.9524.9524.9124.9124.521,640
Jan 29, 202425.0425.0424.8125.0024.6112,755
Jan 26, 202425.0425.0425.0025.0024.6181,700
Jan 25, 202425.0025.0024.9524.9524.5640,500
Jan 24, 202424.9625.0024.9025.0024.611,850
Jan 23, 202424.9524.9624.9524.9624.571,700
Jan 22, 202424.9124.9224.9024.9024.511,600
Jan 19, 202424.9525.1924.9525.1924.805,520
Jan 18, 202424.9124.9124.9124.9124.52563
Jan 17, 202424.8924.8924.8924.8924.502,600
Jan 16, 202424.8524.8924.8524.8924.50800
Jan 15, 202424.9624.9624.9424.9424.551,700
Jan 12, 202424.8924.8924.8924.8924.507,400
Jan 11, 202424.8524.8524.8524.8524.46400
Jan 10, 202424.8124.8524.8124.8524.4611,496
Jan 09, 202424.8524.9024.8124.8124.434,919
Jan 08, 202424.8725.0024.8624.8624.474,500
Jan 05, 202424.9025.0024.8624.8624.4721,700
Jan 04, 202424.8124.9024.8024.9024.512,035
Jan 03, 202424.8825.0024.8824.9024.5120,789
Jan 02, 202424.8724.8724.7524.8024.4236,250
Dec 29, 202324.7524.7524.7524.7524.371,633
Dec 28, 202324.7024.7024.7024.7024.32100
Dec 27, 202324.8524.8524.8524.8524.46-
Dec 22, 202324.8324.8524.8324.8524.464,500
Dec 21, 202324.5524.5524.5524.5524.171,800
Dec 20, 202324.6224.7524.5524.5524.1751,869
Dec 19, 202324.6524.6524.6524.6524.271,400
Dec 18, 202324.5024.5024.5024.5024.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...