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
USA
USOTC
Element Fleet Management Corporation (PK) (ELEEF)
Element Fleet Management Corporation (PK) (ELEEF) Historical

ELEEF Element Fleet Management Corporation (PK)

17.58

0.38 (2.21%)

May 31 2024 - Closed

Delayed by 15 minutes

ELEEF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	17.58	0.07	0.38%	17.54	17.58	17.54	441,596
May 30 2024	17.5136	0.31	1.82%	17.5124	17.5136	17.5124	21,477
May 29 2024	17.20	-0.52	-2.94%	17.255	17.28	17.14	71,611
May 28 2024	17.7201	0.06	0.34%	17.80	17.86	17.72	15,826
May 24 2024	17.66	-0.06	-0.34%	17.80	17.80	17.66	12,351
May 23 2024	17.72	-0.51	-2.80%	17.72	17.72	17.72	93,573
May 22 2024	18.23	0.16	0.89%	18.23	18.23	18.23	5,083
May 21 2024	18.07	0.21	1.18%	17.84	18.12	17.82	2,345
May 20 2024	17.86	0.00	0.00%	17.86	17.86	17.86	0
May 17 2024	17.86	0.31	1.74%	17.808	17.86	17.808	1,679
May 16 2024	17.555	0.00	0.00%	17.555	17.555	17.555	0
May 15 2024	17.555	1.02	6.14%	17.28	17.62	17.20	5,415
May 14 2024	16.54	0.05	0.30%	16.55	16.55	16.54	1,328
May 13 2024	16.49	-0.45	-2.66%	16.46	16.49	16.46	27,209
May 10 2024	16.94	0.00	0.00%	16.94	16.94	16.94	0
May 09 2024	16.94	0.00	0.00%	16.94	16.94	16.94	0
May 08 2024	16.94	0.26	1.56%	16.7715	16.9436	16.7715	234,331
May 07 2024	16.68	-0.01	-0.06%	16.75	16.832	16.68	1,073
May 06 2024	16.69	0.02	0.12%	16.69	16.69	16.69	200
May 03 2024	16.67	0.32	1.97%	16.54	16.67	16.54	1,047
May 02 2024	16.348	0.49	3.08%	16.348	16.348	16.348	1,682
May 01 2024	15.86	-0.15	-0.94%	15.87	15.87	15.86	351
Apr 30 2024	16.01	0.14	0.89%	15.98	16.01	15.97	32,571
Apr 29 2024	15.868	0.07	0.43%	15.868	15.868	15.868	132
Apr 26 2024	15.80	0.00	0.00%	15.80	15.80	15.80	0
Apr 25 2024	15.80	0.00	0.00%	15.80	15.80	15.80	0
Apr 24 2024	15.80	-0.05	-0.32%	15.735	15.80	15.73	236,327
Apr 23 2024	15.85	0.13	0.83%	15.80	15.88	15.80	902
Apr 22 2024	15.72	0.01	0.06%	15.61	15.72	15.61	300
Apr 19 2024	15.71	0.03	0.20%	15.71	15.71	15.71	100
Apr 18 2024	15.678	0.29	1.85%	15.7228	15.7228	15.67	555
Apr 17 2024	15.393	0.01	0.08%	15.393	15.4805	15.393	113,208
Apr 16 2024	15.38	-0.03	-0.19%	15.35	15.41	15.35	744
Apr 15 2024	15.41	-0.21	-1.34%	15.50	15.50	15.39	1,323
Apr 12 2024	15.62	-0.31	-1.95%	15.81	15.81	15.61	5,622
Apr 11 2024	15.93	0.02	0.10%	15.74	15.93	15.74	323
Apr 10 2024	15.9148	-0.21	-1.27%	15.97	15.97	15.9148	2,034
Apr 09 2024	16.12	0.00	0.00%	16.12	16.12	16.12	0
Apr 08 2024	16.12	0.00	0.00%	16.12	16.12	16.12	0
Apr 05 2024	16.12	0.00	0.00%	16.12	16.12	16.12	0
Apr 04 2024	16.12	-0.12	-0.74%	16.27	16.31	16.12	1,117
Apr 03 2024	16.24	0.26	1.63%	16.1885	16.25	16.1885	1,140
Apr 02 2024	15.98	-0.19	-1.16%	16.17	16.17	15.98	810
Apr 01 2024	16.1673	-0.08	-0.51%	16.1185	16.1673	16.1185	3,462
Mar 28 2024	16.25	0.05	0.31%	16.2795	16.2795	16.2228	1,667
Mar 27 2024	16.20	0.00	0.00%	16.93	16.93	16.19	34,686
Mar 26 2024	16.20	0.04	0.25%	15.99	16.20	15.87	368
Mar 25 2024	16.16	-0.12	-0.74%	16.28	16.28	16.16	39,754
Mar 22 2024	16.28	-0.26	-1.57%	16.28	16.28	16.28	380
Mar 21 2024	16.5398	-0.08	-0.48%	16.45	16.5398	16.45	24,053
Mar 20 2024	16.62	0.12	0.73%	16.58	16.63	16.58	5,505
Mar 19 2024	16.50	0.17	1.05%	16.50	16.50	16.50	780
Mar 18 2024	16.3285	-0.15	-0.92%	16.53	16.53	16.3285	1,158
Mar 15 2024	16.48	-0.10	-0.59%	16.44	16.48	16.44	901
Mar 14 2024	16.577	0.08	0.47%	16.60	16.60	16.577	322
Mar 13 2024	16.50	-0.08	-0.48%	16.531	16.531	16.50	49,903
Mar 12 2024	16.58	0.18	1.10%	16.58	16.58	16.58	191
Mar 11 2024	16.40	-0.23	-1.38%	16.44	16.44	16.40	2,167
Mar 08 2024	16.63	0.00	0.00%	16.63	16.63	16.63	0
Mar 07 2024	16.63	0.14	0.85%	16.40	16.63	16.40	5,400
Mar 06 2024	16.49	-0.37	-2.18%	16.45	16.59	16.45	6,701
Mar 05 2024	16.858	0.00	0.00%	16.858	16.858	16.858	0
Mar 04 2024	16.858	-0.07	-0.40%	16.858	16.858	16.858	5,209

Element Fleet Management (PK)

France Emprunt D Etat Go...

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