Canada markets close in 4 hours 25 minutes

Element Fleet Management Corp. (EFN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.51-0.09 (-0.42%)
As of 11:33AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202421.5921.7521.4521.5121.5175,887
Apr 23, 202421.6321.8521.5721.6021.60587,100
Apr 22, 202421.6721.7021.4121.5721.57437,700
Apr 19, 202421.5021.6121.4321.5021.50294,500
Apr 18, 202421.3721.6521.3621.5221.52663,800
Apr 17, 202421.3921.4821.2121.3221.32379,800
Apr 16, 202421.3221.4221.2021.3021.30444,000
Apr 15, 202421.6621.6621.2121.3121.31366,500
Apr 12, 202421.6321.7621.3421.5421.54493,600
Apr 11, 202421.8521.8521.5021.7521.75252,700
Apr 10, 202421.8822.0021.6621.7621.76431,900
Apr 09, 202422.0622.2021.9222.0522.05397,700
Apr 08, 202421.8722.0821.8622.0622.06250,800
Apr 05, 202421.8222.0621.8221.8821.88444,500
Apr 04, 202422.0022.1621.6121.9321.93354,400
Apr 03, 202421.6322.0021.6221.8421.84626,600
Apr 02, 202421.9422.0221.6321.7221.72445,100
Apr 01, 202421.9022.0121.7022.0122.01564,800
Mar 28, 202422.1222.1521.8621.8921.89638,600
Mar 27, 202421.9122.1621.8722.0922.09378,500
Mar 27, 20240.12 Dividend
Mar 26, 202421.7022.2521.4221.9721.85986,800
Mar 25, 202421.8922.1421.7721.7821.66709,900
Mar 22, 202422.2222.2221.9021.9921.87577,700
Mar 21, 202422.6122.6122.1622.1822.06372,400
Mar 20, 202422.4022.5622.2622.5422.42433,500
Mar 19, 202422.0722.4122.0322.3522.23345,100
Mar 18, 202422.2022.4322.0822.1322.01389,800
Mar 15, 202422.4022.4522.0922.1222.001,751,000
Mar 14, 202422.2722.6922.1722.4122.29714,900
Mar 13, 202422.4622.4622.1922.2522.13577,700
Mar 12, 202422.3222.4922.1422.4522.33450,300
Mar 11, 202422.2922.4422.0622.3222.20465,600
Mar 08, 202422.2222.5022.1522.3522.23398,800
Mar 07, 202422.3122.4722.1022.2922.17415,500
Mar 06, 202422.2222.4822.2022.2922.17464,500
Mar 05, 202422.5022.5122.2122.2222.10586,200
Mar 04, 202422.7823.0622.5222.5422.42325,600
Mar 01, 202422.8423.1222.5722.8822.76523,700
Feb 29, 202421.7722.7021.7122.6522.531,388,900
Feb 28, 202423.2523.4022.0722.6522.531,055,100
Feb 27, 202423.0123.2122.9323.0722.94545,900
Feb 26, 202423.1923.3122.9423.0122.88259,600
Feb 23, 202423.1223.4622.8823.2123.08423,700
Feb 22, 202422.7823.1722.4323.0422.91397,700
Feb 21, 202422.6022.6622.3622.6522.53363,600
Feb 20, 202422.5522.7122.4522.6822.56285,500
Feb 16, 202422.5322.6822.3922.5922.47209,400
Feb 15, 202422.4722.6922.4722.6522.53224,300
Feb 14, 202421.7722.5321.7422.5322.41436,900
Feb 13, 202421.8021.9221.6621.7321.61569,300
Feb 12, 202422.0222.3221.9322.0021.88572,300
Feb 09, 202422.3722.4022.0322.0521.93413,000
Feb 08, 202422.7522.7622.2822.3022.18395,600
Feb 07, 202422.5022.7922.4722.7522.63443,900
Feb 06, 202422.5022.6122.4022.5022.38325,100
Feb 05, 202422.8922.8922.4222.4822.36565,000
Feb 02, 202423.0723.0722.7222.8722.75347,100
Feb 01, 202422.7323.1622.5123.1423.01480,100
Jan 31, 202422.9823.0122.6522.6822.561,440,000
Jan 30, 202422.9023.0122.8122.9122.78269,700
Jan 29, 202422.8522.9622.5622.8622.74299,500
Jan 26, 202422.8322.9522.7222.8922.76278,900
Jan 25, 202423.0623.1822.7522.7722.65516,800
Jan 24, 202423.1023.2722.9623.0222.89658,200
Jan 23, 202422.0023.0722.0022.9922.86755,900
Jan 22, 202422.4522.8022.2922.4922.37500,100
Jan 19, 202422.3322.5121.9922.3522.23920,400
Jan 18, 202422.2222.4722.2022.2422.12499,500
Jan 17, 202422.5822.7022.2322.2622.14558,000
Jan 16, 202422.5422.9722.4522.7622.641,309,700
Jan 15, 202422.5522.6422.4122.5622.4471,800
Jan 12, 202422.4422.6522.3622.5722.45744,400
Jan 11, 202422.3122.4521.9622.4222.30343,800
Jan 10, 202421.8822.2821.8422.2322.11729,400
Jan 09, 202421.9822.2221.8121.8221.70753,400
Jan 08, 202422.1922.2922.0022.1021.98363,300
Jan 05, 202421.8222.1821.7922.1322.01469,200
Jan 04, 202422.0122.0721.7321.8521.73631,500
Jan 03, 202421.5522.0021.3621.9821.86662,500
Jan 02, 202421.5621.6721.3321.6521.53489,700
Dec 29, 202321.2421.6421.2421.5621.44378,900
Dec 28, 202321.1021.3921.0821.3421.22451,100
Dec 28, 20230.12 Dividend
Dec 27, 202321.0821.3621.0821.2120.97307,000
Dec 22, 202321.1621.2820.9421.1620.93311,300
Dec 21, 202321.1021.3621.0621.1420.91625,800
Dec 20, 202321.2121.5220.9821.0520.82889,500
Dec 19, 202321.8122.0421.2521.2721.03659,000
Dec 18, 202322.1022.1321.8021.8721.63533,700
Dec 15, 202322.1022.2421.9022.1521.903,006,800
Dec 14, 202321.9822.2521.6922.0221.781,425,600
Dec 13, 202321.4121.9521.3521.9521.71792,300
Dec 12, 202321.9622.0521.3421.4021.161,051,200
Dec 11, 202322.1722.3721.9621.9821.741,085,100
Dec 08, 202321.8222.1821.8222.1621.91558,200
Dec 07, 202322.0322.1621.6221.9321.69851,000
Dec 06, 202322.0122.2121.9421.9921.751,038,600
Dec 05, 202321.9022.2721.8621.8921.65927,800
Dec 04, 202322.2322.2321.9021.9621.72561,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...