UK markets closed

Element Fleet Management Corp. (EFN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
21.35+0.04 (+0.19%)
As of 01:56PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202421.3221.4221.2021.3521.35254,709
15 Apr 202421.6621.6621.2121.3121.31366,500
12 Apr 202421.6321.7621.3421.5421.54493,600
11 Apr 202421.8521.8521.5021.7521.75252,700
10 Apr 202421.8822.0021.6621.7621.76431,900
09 Apr 202422.0622.2021.9222.0522.05397,700
08 Apr 202421.8722.0821.8622.0622.06250,800
05 Apr 202421.8222.0621.8221.8821.88444,500
04 Apr 202422.0022.1621.6121.9321.93354,400
03 Apr 202421.6322.0021.6221.8421.84626,600
02 Apr 202421.9422.0221.6321.7221.72445,100
01 Apr 202421.9022.0121.7022.0122.01564,800
28 Mar 202422.1222.1521.8621.8921.89638,600
27 Mar 202421.9122.1621.8722.0922.09378,500
27 Mar 20240.12 Dividend
26 Mar 202421.7022.2521.4221.9721.85986,800
25 Mar 202421.8922.1421.7721.7821.66709,900
22 Mar 202422.2222.2221.9021.9921.87577,700
21 Mar 202422.6122.6122.1622.1822.06372,400
20 Mar 202422.4022.5622.2622.5422.42433,500
19 Mar 202422.0722.4122.0322.3522.23345,100
18 Mar 202422.2022.4322.0822.1322.01389,800
15 Mar 202422.4022.4522.0922.1222.001,751,000
14 Mar 202422.2722.6922.1722.4122.29714,900
13 Mar 202422.4622.4622.1922.2522.13577,700
12 Mar 202422.3222.4922.1422.4522.33450,300
11 Mar 202422.2922.4422.0622.3222.20465,600
08 Mar 202422.2222.5022.1522.3522.23398,800
07 Mar 202422.3122.4722.1022.2922.17415,500
06 Mar 202422.2222.4822.2022.2922.17464,500
05 Mar 202422.5022.5122.2122.2222.10586,200
04 Mar 202422.7823.0622.5222.5422.42325,600
01 Mar 202422.8423.1222.5722.8822.76523,700
29 Feb 202421.7722.7021.7122.6522.531,388,900
28 Feb 202423.2523.4022.0722.6522.531,055,100
27 Feb 202423.0123.2122.9323.0722.94545,900
26 Feb 202423.1923.3122.9423.0122.88259,600
23 Feb 202423.1223.4622.8823.2123.08423,700
22 Feb 202422.7823.1722.4323.0422.91397,700
21 Feb 202422.6022.6622.3622.6522.53363,600
20 Feb 202422.5522.7122.4522.6822.56285,500
16 Feb 202422.5322.6822.3922.5922.47209,400
15 Feb 202422.4722.6922.4722.6522.53224,300
14 Feb 202421.7722.5321.7422.5322.41436,900
13 Feb 202421.8021.9221.6621.7321.61569,300
12 Feb 202422.0222.3221.9322.0021.88572,300
09 Feb 202422.3722.4022.0322.0521.93413,000
08 Feb 202422.7522.7622.2822.3022.18395,600
07 Feb 202422.5022.7922.4722.7522.63443,900
06 Feb 202422.5022.6122.4022.5022.38325,100
05 Feb 202422.8922.8922.4222.4822.36565,000
02 Feb 202423.0723.0722.7222.8722.75347,100
01 Feb 202422.7323.1622.5123.1423.01480,100
31 Jan 202422.9823.0122.6522.6822.561,440,000
30 Jan 202422.9023.0122.8122.9122.78269,700
29 Jan 202422.8522.9622.5622.8622.74299,500
26 Jan 202422.8322.9522.7222.8922.76278,900
25 Jan 202423.0623.1822.7522.7722.65516,800
24 Jan 202423.1023.2722.9623.0222.89658,200
23 Jan 202422.0023.0722.0022.9922.86755,900
22 Jan 202422.4522.8022.2922.4922.37500,100
19 Jan 202422.3322.5121.9922.3522.23920,400
18 Jan 202422.2222.4722.2022.2422.12499,500
17 Jan 202422.5822.7022.2322.2622.14558,000
16 Jan 202422.5422.9722.4522.7622.641,309,700
15 Jan 202422.5522.6422.4122.5622.4471,800
12 Jan 202422.4422.6522.3622.5722.45744,400
11 Jan 202422.3122.4521.9622.4222.30343,800
10 Jan 202421.8822.2821.8422.2322.11729,400
09 Jan 202421.9822.2221.8121.8221.70753,400
08 Jan 202422.1922.2922.0022.1021.98363,300
05 Jan 202421.8222.1821.7922.1322.01469,200
04 Jan 202422.0122.0721.7321.8521.73631,500
03 Jan 202421.5522.0021.3621.9821.86662,500
02 Jan 202421.5621.6721.3321.6521.53489,700
29 Dec 202321.2421.6421.2421.5621.44378,900
28 Dec 202321.1021.3921.0821.3421.22451,100
28 Dec 20230.12 Dividend
27 Dec 202321.0821.3621.0821.2120.97307,000
22 Dec 202321.1621.2820.9421.1620.93311,300
21 Dec 202321.1021.3621.0621.1420.91625,800
20 Dec 202321.2121.5220.9821.0520.82889,500
19 Dec 202321.8122.0421.2521.2721.03659,000
18 Dec 202322.1022.1321.8021.8721.63533,700
15 Dec 202322.1022.2421.9022.1521.903,006,800
14 Dec 202321.9822.2521.6922.0221.781,425,600
13 Dec 202321.4121.9521.3521.9521.71792,300
12 Dec 202321.9622.0521.3421.4021.161,051,200
11 Dec 202322.1722.3721.9621.9821.741,085,100
08 Dec 202321.8222.1821.8222.1621.91558,200
07 Dec 202322.0322.1621.6221.9321.69851,000
06 Dec 202322.0122.2121.9421.9921.751,038,600
05 Dec 202321.9022.2721.8621.8921.65927,800
04 Dec 202322.2322.2321.9021.9621.72561,500
01 Dec 202321.8022.2521.6522.1621.91876,500
30 Nov 202321.4721.9921.2521.8621.622,880,000
29 Nov 202321.3321.5621.1921.5021.26528,200
28 Nov 202321.1921.4121.1221.3721.13342,200
27 Nov 202321.1421.2721.0721.2120.97472,700
24 Nov 202321.2021.2721.0721.1620.93184,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...