Canada markets close in 20 minutes

Element Fleet Management Corp (EFN-PE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.00-0.10 (-0.40%)
As of 02:17PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202425.0125.0125.0025.0025.007,000
May 10, 202425.1025.1025.1025.1025.10-
May 09, 202425.0925.1025.0925.1025.101,380
May 08, 202425.1025.1025.0525.1025.101,500
May 07, 202425.0525.0525.0525.0525.05-
May 06, 202425.1925.1925.0525.0525.051,399
May 03, 202425.1525.2525.1525.2525.25500
May 02, 202425.3025.3025.3025.3025.301,273
May 01, 202424.9725.6924.9725.6925.691,701
Apr 30, 202424.9524.9824.9524.9724.9714,142
Apr 29, 202424.9424.9424.9424.9424.94100
Apr 26, 202424.9524.9524.9524.9524.951,240
Apr 25, 202424.9524.9524.9324.9324.9363,185
Apr 24, 202424.9224.9324.8824.8824.8883,765
Apr 23, 202424.9324.9324.8624.8824.88300
Apr 22, 202424.9024.9324.8424.9324.9329,007
Apr 19, 202424.9524.9624.9224.9324.934,520
Apr 18, 202424.9624.9624.9524.9524.958,200
Apr 17, 202424.9624.9624.9624.9624.962,400
Apr 16, 202424.9524.9824.9524.9624.9623,986
Apr 15, 202424.9524.9624.9324.9324.93179,100
Apr 12, 202424.9524.9524.9524.9524.95841
Apr 11, 202424.9624.9624.9624.9624.96900
Apr 10, 202424.9624.9624.9524.9524.95600
Apr 09, 202424.9024.9924.8824.9924.993,047
Apr 08, 202424.8824.8824.8724.8724.871,400
Apr 05, 202424.9024.9024.8724.8724.8728,000
Apr 04, 202425.0025.0024.9024.9024.901,881
Apr 03, 202424.9925.0024.9024.9524.952,702
Apr 02, 202424.9524.9524.9524.9524.95100
Apr 01, 202424.9524.9524.9524.9524.95-
Mar 28, 202425.0125.0124.9524.9524.951,586
Mar 27, 202424.9524.9524.9524.9524.95100
Mar 26, 202424.9524.9524.8424.8424.84423
Mar 25, 202424.9524.9524.9524.9524.95150
Mar 22, 202424.8224.8224.8224.8224.82-
Mar 21, 202424.8324.8324.8224.8224.82300
Mar 20, 202424.9225.0024.8224.9224.922,568
Mar 19, 202424.8524.8524.8224.8524.8510,985
Mar 18, 202424.8024.8024.8024.8024.80200
Mar 15, 202424.9924.9924.9924.9924.99-
Mar 14, 202424.9524.9924.9524.9924.99761
Mar 14, 20240.368938 Dividend
Mar 13, 202424.9524.9524.9524.9524.58400
Mar 12, 202425.0025.0525.0025.0524.68500
Mar 11, 202425.0025.0025.0025.0024.63600
Mar 08, 202424.9525.0024.9525.0024.632,400
Mar 07, 202424.8724.9624.8724.9524.582,000
Mar 06, 202424.8624.8624.8624.8624.49400
Mar 05, 202424.8524.8524.8524.8524.4825,000
Mar 04, 202424.8024.8524.7924.8524.487,400
Mar 01, 202424.7924.7924.7924.7924.42100
Feb 29, 202424.8024.8024.6824.6824.321,904
Feb 28, 202424.8024.8024.8024.8024.43-
Feb 27, 202424.8024.8024.6524.8024.435,981
Feb 26, 202424.7724.7724.7724.7724.40700
Feb 23, 202424.8224.8224.8224.8224.45-
Feb 22, 202424.8924.8924.8224.8224.451,200
Feb 21, 202424.7624.8924.7624.8924.521,600
Feb 20, 202424.7724.7724.7724.7724.40100
Feb 16, 202424.8224.8224.8124.8224.455,500
Feb 15, 202424.9824.9824.9824.9824.61121
Feb 14, 202424.8224.8524.7524.8524.483,800
Feb 13, 202424.8224.8224.8224.8224.454,400
Feb 12, 202424.8424.8424.8424.8424.47500
Feb 09, 202424.9824.9824.8224.8224.451,900
Feb 08, 202424.9825.0024.9825.0024.63200
Feb 07, 202424.8025.0824.8025.0824.717,190
Feb 06, 202424.8524.8524.8224.8224.4510,300
Feb 05, 202424.8424.8524.8224.8524.4935,150
Feb 02, 202424.8424.8924.8224.8424.479,700
Feb 01, 202424.8724.8924.7524.8424.475,080
Jan 31, 202424.8624.8624.8524.8524.48400
Jan 30, 202424.8524.8524.8524.8524.48-
Jan 29, 202424.8324.8524.8224.8524.488,451
Jan 26, 202424.8024.8924.8024.8924.5230,341
Jan 25, 202424.7824.8024.7824.8024.431,682
Jan 24, 202424.8424.8424.7124.7524.383,900
Jan 23, 202424.7224.8424.7224.8424.473,600
Jan 22, 202424.8424.8424.7224.7424.37900
Jan 19, 202424.8024.8024.6724.8024.434,747
Jan 18, 202424.7524.7524.6924.6924.321,623
Jan 17, 202424.7924.8024.6724.6724.3125,910
Jan 16, 202424.6724.6724.6724.6724.311,000
Jan 15, 202424.7524.7524.7524.7524.38-
Jan 12, 202424.7524.7524.7524.7524.38100
Jan 11, 202424.6824.7024.6724.6724.312,000
Jan 10, 202424.7024.7024.6524.6524.2915,100
Jan 09, 202424.7024.8024.7024.8024.4317,178
Jan 08, 202424.7024.7024.7024.7024.3321,500
Jan 05, 202424.6624.7024.6624.6724.3151,380
Jan 04, 202424.7024.7524.7024.7524.38100,700
Jan 03, 202424.7024.8024.7024.8024.4351,800
Jan 02, 202424.7024.7024.7024.7024.3344,200
Dec 29, 202324.6524.9024.6024.9024.533,750
Dec 28, 202324.6524.6524.6524.6524.29300
Dec 27, 202324.6524.6524.6524.6524.291,300
Dec 22, 202324.6424.6524.6424.6524.296,500
Dec 21, 202324.6524.6524.4124.4124.055,100
Dec 20, 202324.6324.6424.6324.6424.28300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...