Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote CAD

Element Fleet Management Corp. (EFN.TO)

Compare
29.17
-0.21
(-0.71%)
At close: February 21 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202529.3429.5429.0329.1729.17871,400
Feb 20, 202529.3929.5829.1129.3829.38615,600
Feb 19, 202529.1329.4728.8229.4229.42575,600
Feb 18, 202528.6729.3028.5029.1929.19356,700
Feb 14, 202528.9328.9328.2928.6228.62413,500
Feb 13, 202528.5329.0528.4928.6928.69374,800
Feb 12, 202527.7928.5327.7928.5128.51317,400
Feb 11, 202527.8428.1227.7728.0328.03391,200
Feb 10, 202528.5528.5527.9328.0028.00651,500
Feb 7, 202528.1928.4428.0628.4128.41469,800
Feb 6, 202528.1128.4028.0428.1828.18411,100
Feb 5, 202528.2528.5827.9228.0628.06593,900
Feb 4, 202528.5628.5627.6828.0528.051,068,900
Feb 3, 202525.0028.6625.0028.2528.25910,800
Jan 31, 202529.2729.5028.3128.5528.55802,800
Jan 30, 202529.0629.4029.0029.3029.30319,000
Jan 29, 202528.9429.1628.8428.8728.87304,200
Jan 28, 202529.0229.1828.7229.0629.06346,500
Jan 27, 202529.2829.5629.1229.1629.16395,700
Jan 24, 202529.4629.6029.4329.4929.49290,500
Jan 23, 202529.3129.6229.1729.5229.52244,800
Jan 22, 202529.0129.3528.7129.2629.26347,000
Jan 21, 202528.7529.0628.4729.0129.01607,700
Jan 20, 202528.5128.7628.4428.7528.75141,700
Jan 17, 202528.2028.5928.0028.4428.44768,100
Jan 16, 202528.5928.7028.1528.1728.17592,500
Jan 15, 202528.3828.6428.2528.5628.56305,000
Jan 14, 202528.2028.4128.0828.1628.16330,000
Jan 13, 202528.5928.7527.9528.1828.18749,400
Jan 10, 202528.6328.9928.4228.8528.85445,900
Jan 9, 202528.6428.8728.6428.7828.78317,900
Jan 8, 202528.9128.9628.6428.7028.70725,800
Jan 7, 202529.2529.3428.7628.8128.81515,200
Jan 6, 202529.4029.4529.0429.0529.05439,700
Jan 3, 202529.2329.4829.0229.2729.27211,800
Jan 2, 202529.2429.4029.0329.2329.23253,200
Dec 31, 2024 0.13 Dividend
Dec 31, 202429.0929.2028.9529.0629.06340,600
Dec 30, 202429.0729.1628.8029.0828.95545,700
Dec 27, 202429.0029.3128.9229.1729.04565,000
Dec 24, 202428.9929.3028.8028.9928.86198,000
Dec 23, 202428.8929.2528.7529.1829.05496,600
Dec 20, 202428.3829.2728.3828.9028.771,616,300
Dec 19, 202428.4128.6928.2528.5228.39392,000
Dec 18, 202428.4228.6728.2528.2628.13860,300
Dec 17, 202428.6328.8028.0128.4428.31557,700
Dec 16, 202428.6728.7528.3428.7228.59614,300
Dec 13, 202428.9929.0028.5828.6028.47609,400
Dec 12, 202427.6029.7127.5228.9728.84911,800
Dec 11, 202429.7129.9529.2329.4029.27727,600
Dec 10, 202430.0430.1129.4429.6229.49506,000
Dec 9, 202429.6230.2629.5630.1830.05754,600
Dec 6, 202429.7129.8129.4829.7329.60684,800
Dec 5, 202429.7029.9229.6629.7029.57619,200
Dec 4, 202429.3529.6929.1729.6829.55468,000
Dec 3, 202429.4629.4628.9529.2329.10563,400
Dec 2, 202429.7629.7929.3529.5629.43623,500
Nov 29, 202429.8029.9129.5729.7029.57583,600
Nov 28, 202429.8530.1429.7029.7229.59121,000
Nov 27, 202430.1730.4929.7829.8329.70428,100
Nov 26, 202430.0730.2229.5930.1630.031,436,800
Nov 25, 202429.6030.3629.5330.2030.062,987,500
Nov 22, 202429.6529.7329.4329.6129.48603,100
Nov 21, 202429.4529.7329.3529.7229.59609,700
Nov 20, 202428.7429.4628.7329.4229.29654,000
Nov 19, 202428.0628.9928.0628.8428.711,027,400
Nov 18, 202427.1728.3327.1728.3128.18827,500
Nov 15, 202427.0027.6227.0027.1126.991,284,700
Nov 14, 202429.0029.9426.5127.0726.952,025,900
Nov 13, 202428.6528.6528.0028.2628.13913,600
Nov 12, 202429.0029.0728.5528.6328.50375,800
Nov 11, 202429.3229.4529.0929.1429.01417,500
Nov 8, 202428.9329.2628.8529.1228.99644,200
Nov 7, 202428.9929.0828.1028.9828.85378,000
Nov 6, 202428.8029.0128.5629.0028.87696,600
Nov 5, 202428.5528.8628.5528.8028.67532,000
Nov 4, 202428.5428.7128.5028.5528.42398,800
Nov 1, 202428.6128.7328.4528.5328.40428,800
Oct 31, 202429.1529.1528.4628.4928.36853,500
Oct 30, 202429.0829.2228.8828.9328.80318,000
Oct 29, 202428.8629.2128.7229.1629.03457,800
Oct 28, 202428.7929.1728.5128.9828.85373,100
Oct 25, 202428.8129.0028.5628.5828.45272,400
Oct 24, 202428.8828.9228.4128.8128.68503,100
Oct 23, 202429.2329.2328.7328.8828.75470,100
Oct 22, 202429.2529.3229.0029.2729.14392,000
Oct 21, 202429.5029.5729.1729.4329.30330,500
Oct 18, 202429.5529.5529.2329.5029.37348,100
Oct 17, 202429.5029.6529.3429.5529.42469,500
Oct 16, 202429.8030.0429.4529.5429.41527,400
Oct 15, 202429.6829.8829.3729.7429.61324,700
Oct 11, 202429.0229.6729.0229.5029.37857,500
Oct 10, 202428.9929.2328.9629.0428.91338,600
Oct 9, 202429.0029.1828.9229.0628.93326,100
Oct 8, 202428.8729.1728.8228.9928.86485,800
Oct 7, 202428.7529.0828.7228.8828.75610,100
Oct 4, 202428.9228.9528.6328.7928.66453,800
Oct 3, 202428.7828.9828.5128.8328.70400,000
Oct 2, 202428.5228.9028.2728.8528.72360,100
Oct 1, 202428.7228.7428.2828.5528.42617,400
Sep 30, 202428.4328.8428.3428.7628.63600,300
Sep 27, 2024 0.12 Dividend
Sep 27, 202428.7128.7428.2328.4928.36516,500
Sep 26, 202428.3328.7427.9828.6728.42592,700
Sep 25, 202428.2728.3827.8728.2027.96324,400
Sep 24, 202428.1828.3228.0128.2528.01390,700
Sep 23, 202428.3328.3328.0128.1827.94201,200
Sep 20, 202428.3528.6228.1628.3728.121,611,900
Sep 19, 202428.3928.7828.1728.4128.16365,500
Sep 18, 202428.1228.4627.9628.0827.84327,300
Sep 17, 202428.2928.4827.8028.1927.95578,100
Sep 16, 202428.6328.8928.3128.3228.08457,000
Sep 13, 202428.3028.6828.3028.4428.19754,400
Sep 12, 202428.4628.5528.2628.3228.08341,600
Sep 11, 202428.0528.4627.8928.3228.08572,000
Sep 10, 202427.8328.2127.5528.1827.94705,800
Sep 9, 202427.5427.9127.4827.8227.58534,100
Sep 6, 202427.6427.9127.0527.4227.18463,400
Sep 5, 202427.5028.0027.4427.5727.33422,500
Sep 4, 202428.1228.1227.3027.4427.20776,900
Sep 3, 202427.8628.2627.5128.1327.89962,000
Aug 30, 202427.5128.0127.5127.9527.711,475,800
Aug 29, 202427.7028.0027.5827.6327.39393,600
Aug 28, 202427.4027.7227.4027.5827.34276,800
Aug 27, 202427.7327.7927.5627.5727.33348,800
Aug 26, 202427.7228.1727.7127.9427.70305,100
Aug 23, 202427.3827.8327.1227.7527.51311,400
Aug 22, 202427.3327.6927.3327.3527.11342,900
Aug 21, 202426.9427.5126.9427.3927.15439,200
Aug 20, 202427.2127.3826.9727.0026.77392,800
Aug 19, 202427.3927.9227.0127.2026.97475,800
Aug 16, 202427.0627.3926.9127.2927.05344,100
Aug 15, 202427.4027.4026.8827.1526.92403,800
Aug 14, 202427.1127.4426.0327.2627.02875,600
Aug 13, 202425.3425.9125.3325.8125.59362,000
Aug 12, 202425.3825.6125.2825.3325.11351,000
Aug 9, 202425.4425.5325.1825.3825.16434,800
Aug 8, 202425.1925.6025.1625.4425.22449,000
Aug 7, 202425.6925.7825.0125.0824.86372,900
Aug 6, 202424.9026.0624.8525.4325.21482,700
Aug 2, 202425.7525.7525.2225.5025.28414,000
Aug 1, 202426.4926.5625.8625.9425.72668,800
Jul 31, 202426.7326.7826.2626.4126.18694,800
Jul 30, 202426.7326.7326.1526.4726.24306,600
Jul 29, 202426.6026.7626.4226.4426.21297,600
Jul 26, 202426.5226.6326.4026.5626.33224,100
Jul 25, 202426.3726.6926.2726.4726.24395,600
Jul 24, 202426.4426.5726.2626.3326.10238,600
Jul 23, 202426.3526.9226.3526.5526.32267,900
Jul 22, 202426.1926.4426.1626.4426.21261,700
Jul 19, 202426.2326.3726.0726.1725.94201,500
Jul 18, 202426.2026.4226.1726.1725.94231,000
Jul 17, 202426.2026.4526.0926.2626.03277,700
Jul 16, 202425.9026.5125.7826.4926.26458,600
Jul 15, 202425.9126.1625.8225.9025.68286,300
Jul 12, 202425.6026.1025.6025.9025.68352,500
Jul 11, 202425.4325.5925.2625.5425.32514,100
Jul 10, 202425.1325.4825.0925.3925.17315,500
Jul 9, 202425.4125.5325.0925.1724.95442,200
Jul 8, 202425.0825.4725.0025.4325.21450,300
Jul 5, 202425.0925.4224.8425.0624.84491,900
Jul 4, 202425.1925.3025.0925.1024.88113,800
Jul 3, 202424.8025.2324.7825.1924.97296,600
Jul 2, 202424.8924.8924.5324.8124.60398,400
Jun 28, 2024 0.12 Dividend
Jun 28, 202424.7224.9624.5624.8924.68524,500
Jun 27, 202424.7225.1124.6724.8124.48719,100
Jun 26, 202424.1824.8823.9924.7424.411,080,900
Jun 25, 202423.8724.3123.7524.2423.91596,100
Jun 24, 202423.7724.0823.7223.9523.63560,300
Jun 21, 202423.9724.2523.7123.7423.422,192,500
Jun 20, 202423.9024.1623.7923.9923.67877,100
Jun 19, 202424.1024.1223.7323.9423.62379,300
Jun 18, 202423.8724.1623.7724.0823.76721,000
Jun 17, 202424.1524.1723.7223.9823.66920,300
Jun 14, 202424.3724.5224.1924.2123.88585,800
Jun 13, 202424.5424.7024.3824.5324.20395,000
Jun 12, 202424.8824.9424.4624.5524.22424,500
Jun 11, 202425.1025.3424.6424.7724.44644,400
Jun 10, 202424.9425.3524.8625.1424.80939,700
Jun 7, 202424.8625.0024.6024.9024.57435,900
Jun 6, 202424.9525.0024.7824.9024.57368,700
Jun 5, 202424.5825.0024.4624.9824.64462,600
Jun 4, 202424.7824.7824.3224.4624.13621,600
Jun 3, 202424.3424.9724.2624.7424.41895,700
May 31, 202423.9324.3523.8624.2223.893,121,400
May 30, 202423.6224.0023.5023.9623.64988,800
May 29, 202424.0124.0423.5023.6323.311,282,200
May 28, 202424.2724.4724.1224.1823.861,001,900
May 27, 202424.3124.4424.2324.3424.01700,500
May 24, 202424.3124.5224.0924.2623.93364,100
May 23, 202424.6024.6424.2424.3123.98350,400
May 22, 202424.7224.9924.5524.5624.23587,000
May 21, 202424.3824.9224.3024.7424.41722,700
May 17, 202423.9024.4023.6424.3824.051,104,500
May 16, 202423.9124.2223.6223.8923.57847,800
May 15, 202423.0224.1122.9323.8623.54907,600
May 14, 202422.6022.6722.1922.2221.92553,700
May 13, 202422.5922.7222.3922.6422.34280,200
May 10, 202422.9623.0422.4822.5422.24525,400
May 9, 202423.2623.2622.7322.8422.53331,000
May 8, 202422.7723.2722.7523.2522.94276,500
May 7, 202422.8423.1522.8422.9122.60660,100
May 6, 202422.7522.9622.6722.8522.54368,100
May 3, 202422.4922.8822.4522.7522.44592,400
May 2, 202422.0222.5621.8822.4222.12404,000
May 1, 202421.8622.1221.7821.9521.66398,000
Apr 30, 202422.5322.5621.6721.9721.67676,100
Apr 29, 202421.4021.7721.4021.7721.48347,900
Apr 26, 202421.2921.5121.2321.3521.06392,400
Apr 25, 202421.5421.5421.2021.2120.93353,800
Apr 24, 202421.5921.7521.3921.6121.32499,900
Apr 23, 202421.6321.8521.5721.6021.31587,100
Apr 22, 202421.6721.7021.4121.5721.28437,700
Apr 19, 202421.5021.6121.4321.5021.21294,500
Apr 18, 202421.3721.6521.3621.5221.23663,800
Apr 17, 202421.3921.4821.2121.3221.03379,800
Apr 16, 202421.3221.4221.2021.3021.01444,000
Apr 15, 202421.6621.6621.2121.3121.02366,500
Apr 12, 202421.6321.7621.3421.5421.25493,600
Apr 11, 202421.8521.8521.5021.7521.46252,700
Apr 10, 202421.8822.0021.6621.7621.47431,900
Apr 9, 202422.0622.2021.9222.0521.75397,700
Apr 8, 202421.8722.0821.8622.0621.76250,800
Apr 5, 202421.8222.0621.8221.8821.59444,500
Apr 4, 202422.0022.1621.6121.9321.64354,400
Apr 3, 202421.6322.0021.6221.8421.55626,600
Apr 2, 202421.9422.0221.6321.7221.43445,100
Apr 1, 202421.9022.0121.7022.0121.71564,800
Mar 28, 202422.1222.1521.8621.8921.60638,600
Mar 27, 2024 0.12 Dividend
Mar 27, 202421.9122.1621.8722.0921.79378,500
Mar 26, 202421.7022.2521.4221.9721.56986,800
Mar 25, 202421.8922.1421.7721.7821.37709,900
Mar 22, 202422.2222.2221.9021.9921.58577,700
Mar 21, 202422.6122.6122.1622.1821.76372,400
Mar 20, 202422.4022.5622.2622.5422.12433,500
Mar 19, 202422.0722.4122.0322.3521.93345,100
Mar 18, 202422.2022.4322.0822.1321.71389,800
Mar 15, 202422.4022.4522.0922.1221.701,751,000
Mar 14, 202422.2722.6922.1722.4121.99714,900
Mar 13, 202422.4622.4622.1922.2521.83577,700
Mar 12, 202422.3222.4922.1422.4522.03450,300
Mar 11, 202422.2922.4422.0622.3221.90465,600
Mar 8, 202422.2222.5022.1522.3521.93398,800
Mar 7, 202422.3122.4722.1022.2921.87415,500
Mar 6, 202422.2222.4822.2022.2921.87464,500
Mar 5, 202422.5022.5122.2122.2221.80586,200
Mar 4, 202422.7823.0622.5222.5422.12325,600
Mar 1, 202422.8423.1222.5722.8822.45523,700
Feb 29, 202421.7722.7021.7122.6522.221,388,900
Feb 28, 202423.2523.4022.0722.6522.221,055,100
Feb 27, 202423.0123.2122.9323.0722.64545,900
Feb 26, 202423.1923.3122.9423.0122.58259,600
Feb 23, 202423.1223.4622.8823.2122.77423,700
Feb 22, 202422.7823.1722.4323.0422.61397,700
Feb 21, 202422.6022.6622.3622.6522.22363,600

Related Tickers

AER AerCap Holdings N.V.
101.67
-3.89%
 
UHAL U-Haul Holding Company
71.60
-2.12%
 
AHT.L Ashtead Group plc
4,892.00
-0.85%
 
4345.T CTS Co., Ltd.
810.00
-1.22%
 
CRFU Carefree Group, Inc.
0.0150
0.00%
 
ANX.L Anexo Group Plc
64.00
-0.31%
 
GSL Global Ship Lease, Inc.
22.66
-1.78%
 
ASHTF Ashtead Group plc
61.75
0.00%
 
SDY.L Speedy Hire Plc
19.34
+0.73%
 
ALTG Alta Equipment Group Inc.
6.45
-6.25%