S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Element Fleet Management Corp (EFN.PR.C)
Element Fleet Management Corp (EFN.PR.C) Historical

EFN.PR.C Element Fleet Management Corp

25.09

-0.02 (-0.08%)

May 10 2024 - Closed

Delayed by 15 minutes

EFN.PR.C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	25.09	-0.02	-0.08%	25.09	25.09	25.09	100
May 09 2024	25.11	-0.03	-0.12%	25.10	25.11	25.10	6,580
May 08 2024	25.14	0.04	0.16%	25.11	25.14	25.10	2,600
May 07 2024	25.10	-0.01	-0.04%	25.10	25.10	25.10	2,100
May 06 2024	25.11	0.01	0.04%	25.11	25.11	25.11	194
May 03 2024	25.10	-0.05	-0.20%	25.12	25.12	25.10	4,024
May 02 2024	25.15	0.10	0.40%	25.00	25.15	25.00	4,245
May 01 2024	25.05	0.04	0.16%	25.07	25.07	25.05	264
Apr 30 2024	25.01	0.01	0.04%	25.04	25.04	25.01	3,580
Apr 29 2024	25.00	-0.03	-0.12%	25.08	25.08	25.00	1,800
Apr 26 2024	25.03	0.00	0.00%	25.03	25.03	25.03	0
Apr 25 2024	25.03	0.08	0.32%	24.95	25.03	24.95	44,052
Apr 24 2024	24.95	-0.02	-0.08%	24.97	24.97	24.95	2,983
Apr 23 2024	24.97	0.00	0.00%	24.97	24.97	24.97	0
Apr 22 2024	24.97	0.04	0.16%	24.95	24.97	24.95	4,200
Apr 19 2024	24.93	-0.09	-0.36%	25.01	25.01	24.93	9,904
Apr 18 2024	25.02	0.01	0.04%	25.02	25.02	25.00	3,800
Apr 17 2024	25.01	0.00	0.00%	25.01	25.02	25.01	1,200
Apr 16 2024	25.01	0.01	0.04%	25.01	25.05	25.01	4,400
Apr 15 2024	25.00	0.04	0.16%	24.98	25.02	24.98	159,072
Apr 12 2024	24.96	-0.02	-0.08%	25.00	25.00	24.96	1,317
Apr 11 2024	24.98	0.00	0.00%	24.98	24.98	24.98	0
Apr 10 2024	24.98	0.03	0.12%	24.95	24.98	24.95	8,500
Apr 09 2024	24.95	-0.01	-0.04%	24.94	24.96	24.94	6,200
Apr 08 2024	24.96	0.02	0.08%	24.96	24.96	24.96	1,400
Apr 05 2024	24.94	-0.03	-0.12%	24.97	24.97	24.94	6,800
Apr 04 2024	24.97	-0.05	-0.20%	24.97	24.97	24.97	12,696
Apr 03 2024	25.02	0.01	0.04%	24.94	25.02	24.94	2,849
Apr 02 2024	25.01	0.02	0.08%	24.99	25.01	24.99	600
Apr 01 2024	24.99	0.00	0.00%	24.99	24.99	24.99	100
Mar 28 2024	24.99	0.04	0.16%	24.99	24.99	24.99	200
Mar 27 2024	24.95	-0.02	-0.08%	24.90	24.95	24.90	1,900
Mar 26 2024	24.97	0.06	0.24%	24.96	24.97	24.96	2,550
Mar 25 2024	24.91	0.08	0.32%	24.91	24.91	24.91	3,168
Mar 22 2024	24.83	-0.01	-0.04%	24.90	24.90	24.83	43,415
Mar 21 2024	24.84	-0.10	-0.40%	24.81	24.84	24.81	3,356
Mar 20 2024	24.94	0.00	0.00%	24.94	24.94	24.94	0
Mar 19 2024	24.94	0.08	0.32%	24.94	24.94	24.94	200
Mar 18 2024	24.86	0.17	0.69%	24.85	24.86	24.85	1,540
Mar 15 2024	24.69	0.00	0.00%	24.69	24.69	24.69	40
Mar 14 2024	24.69	-0.36	-1.44%	24.69	24.69	24.69	130
Mar 13 2024	25.05	-0.05	-0.20%	25.05	25.05	25.05	400
Mar 12 2024	25.10	0.09	0.36%	25.10	25.10	25.10	300
Mar 11 2024	25.01	0.01	0.04%	25.01	25.01	25.01	100
Mar 08 2024	25.00	0.00	0.00%	24.99	25.00	24.99	1,800
Mar 07 2024	25.00	0.00	0.00%	25.08	25.08	25.00	1,354
Mar 06 2024	25.00	0.00	0.00%	25.00	25.00	25.00	5
Mar 05 2024	25.00	0.00	0.00%	25.00	25.00	25.00	2,205
Mar 04 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
Mar 01 2024	25.00	0.05	0.20%	24.95	25.00	24.95	1,800
Feb 29 2024	24.95	0.00	0.00%	24.97	24.97	24.95	7,750
Feb 28 2024	24.95	-0.05	-0.20%	24.96	24.96	24.95	1,400
Feb 27 2024	25.00	0.05	0.20%	25.07	25.07	24.95	1,080
Feb 26 2024	24.95	-0.01	-0.04%	24.98	24.98	24.95	9,800
Feb 23 2024	24.96	-0.01	-0.04%	24.97	25.00	24.96	4,200
Feb 22 2024	24.97	0.01	0.04%	24.96	24.97	24.96	1,900
Feb 21 2024	24.96	0.01	0.04%	24.95	24.96	24.95	5,400
Feb 20 2024	24.95	-0.03	-0.12%	24.98	25.05	24.95	7,250
Feb 16 2024	24.98	0.00	0.00%	24.98	24.98	24.98	2,500
Feb 15 2024	24.98	-0.01	-0.04%	24.99	24.99	24.98	2,600
Feb 14 2024	24.99	0.03	0.12%	24.99	24.99	24.99	800
Feb 13 2024	24.96	-0.04	-0.16%	25.00	25.00	24.95	5,600
Feb 12 2024	25.00	0.03	0.12%	24.97	25.00	24.97	2,322

Element Fleet Management

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions