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.E)
Element Fleet Management Corp (EFN.PR.E) Historical

EFN.PR.E Element Fleet Management Corp

25.16

0.10 (0.40%)

May 17 2024 - Closed

Delayed by 15 minutes

EFN.PR.E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	25.16	0.10	0.40%	25.16	25.16	25.16	100
May 16 2024	25.06	0.00	0.00%	25.06	25.06	25.06	0
May 15 2024	25.06	0.06	0.24%	25.05	25.15	25.05	1,900
May 14 2024	25.00	0.00	0.00%	25.00	25.10	25.00	2,300
May 13 2024	25.00	-0.10	-0.40%	25.01	25.01	25.00	7,000
May 10 2024	25.10	0.00	0.00%	25.10	25.10	25.10	0
May 09 2024	25.10	0.00	0.00%	25.09	25.10	25.09	1,380
May 08 2024	25.10	0.05	0.20%	25.10	25.10	25.05	1,500
May 07 2024	25.05	0.00	0.00%	25.05	25.05	25.05	29
May 06 2024	25.05	-0.20	-0.79%	25.19	25.19	25.05	1,399
May 03 2024	25.25	-0.05	-0.20%	25.15	25.25	25.15	500
May 02 2024	25.30	-0.39	-1.52%	25.30	25.30	25.30	1,273
May 01 2024	25.69	0.72	2.88%	24.97	25.69	24.97	1,701
Apr 30 2024	24.97	0.03	0.12%	24.95	24.98	24.95	14,142
Apr 29 2024	24.94	-0.01	-0.04%	24.94	24.94	24.94	100
Apr 26 2024	24.95	0.02	0.08%	24.95	24.95	24.95	1,240
Apr 25 2024	24.93	0.05	0.20%	24.95	24.95	24.93	63,185
Apr 24 2024	24.88	0.00	0.00%	24.92	24.93	24.88	83,765
Apr 23 2024	24.88	-0.05	-0.20%	24.93	24.93	24.88	300
Apr 22 2024	24.93	0.00	0.00%	24.90	24.93	24.84	29,007
Apr 19 2024	24.93	-0.02	-0.08%	24.95	24.95	24.92	4,520
Apr 18 2024	24.95	-0.01	-0.04%	24.96	24.96	24.95	8,200
Apr 17 2024	24.96	0.00	0.00%	24.96	24.96	24.96	2,400
Apr 16 2024	24.96	0.03	0.12%	24.95	24.98	24.95	23,986
Apr 15 2024	24.93	-0.02	-0.08%	24.95	24.95	24.93	179,100
Apr 12 2024	24.95	-0.01	-0.04%	24.95	24.95	24.95	841
Apr 11 2024	24.96	0.01	0.04%	24.96	24.96	24.96	900
Apr 10 2024	24.95	-0.04	-0.16%	24.96	24.96	24.95	600
Apr 09 2024	24.99	0.12	0.48%	24.90	24.99	24.90	3,047
Apr 08 2024	24.87	0.00	0.00%	24.88	24.88	24.87	1,400
Apr 05 2024	24.87	-0.03	-0.12%	24.90	24.90	24.87	28,000
Apr 04 2024	24.90	-0.05	-0.20%	25.00	25.00	24.90	1,881
Apr 03 2024	24.95	0.00	0.00%	24.99	25.00	24.90	2,702
Apr 02 2024	24.95	-0.01	-0.04%	24.95	24.95	24.95	100
Apr 01 2024	24.96	0.00	0.00%	24.96	24.96	24.96	0
Mar 28 2024	24.96	0.01	0.04%	25.01	25.01	24.95	1,586
Mar 27 2024	24.95	0.11	0.44%	24.95	24.95	24.95	100
Mar 26 2024	24.84	-0.11	-0.44%	24.95	24.95	24.84	423
Mar 25 2024	24.95	0.13	0.52%	24.95	24.95	24.95	150
Mar 22 2024	24.82	0.00	0.00%	24.82	24.82	24.82	0
Mar 21 2024	24.82	-0.11	-0.44%	24.83	24.83	24.82	300
Mar 20 2024	24.93	0.08	0.32%	24.93	25.00	24.82	2,568
Mar 19 2024	24.85	0.05	0.20%	24.85	24.85	24.82	10,985
Mar 18 2024	24.80	-0.19	-0.76%	24.80	24.80	24.80	200
Mar 15 2024	24.99	0.00	0.00%	24.99	24.99	24.99	53
Mar 14 2024	24.99	0.04	0.16%	24.95	24.99	24.95	761
Mar 13 2024	24.95	-0.10	-0.40%	24.95	24.95	24.95	400
Mar 12 2024	25.05	0.05	0.20%	25.00	25.05	25.00	500
Mar 11 2024	25.00	0.00	0.00%	25.00	25.00	25.00	600
Mar 08 2024	25.00	0.05	0.20%	24.95	25.00	24.95	2,400
Mar 07 2024	24.95	0.09	0.36%	24.87	24.95	24.87	2,000
Mar 06 2024	24.86	0.01	0.04%	24.86	24.86	24.86	400
Mar 05 2024	24.85	0.00	0.00%	24.85	24.85	24.85	25,000
Mar 04 2024	24.85	0.06	0.24%	24.80	24.85	24.80	7,400
Mar 01 2024	24.79	0.11	0.45%	24.79	24.79	24.79	100
Feb 29 2024	24.68	-0.12	-0.48%	24.80	24.80	24.68	1,904
Feb 28 2024	24.80	0.00	0.00%	24.80	24.80	24.80	0
Feb 27 2024	24.80	0.03	0.12%	24.80	24.80	24.65	5,981
Feb 26 2024	24.77	-0.05	-0.20%	24.77	24.77	24.77	700
Feb 23 2024	24.82	0.00	0.00%	24.82	24.82	24.82	0
Feb 22 2024	24.82	-0.07	-0.28%	24.89	24.89	24.82	1,200
Feb 21 2024	24.89	0.12	0.48%	24.76	24.89	24.76	1,600
Feb 20 2024	24.77	-0.05	-0.20%	24.77	24.77	24.77	100

Element Fleet Management

Whitefield Industrials

Vontobel Financial Produ...

Applied Materials

Integral Acquisition Cor...

Everest Consolid

WTCCIF II Emerging Marke...

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