Element Fleet Management Corp. (TSX:EFN)
Canada
· Delayed Price · Currency is CAD 32.84
-0.21 (-0.64%)
May 28, 2025, 4:00 PM EDT
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 32.95 | 33.14 | 32.72 | 33.05 | 33.05 | 0.79% | 583,417 |
| May 26, 2025 | 32.61 | 32.95 | 32.53 | 32.79 | 32.79 | 0.43% | 243,932 |
| May 23, 2025 | 32.68 | 33.17 | 32.40 | 32.65 | 32.65 | -0.76% | 557,500 |
| May 22, 2025 | 32.78 | 33.00 | 32.55 | 32.90 | 32.90 | 0.58% | 535,200 |
| May 21, 2025 | 32.95 | 33.16 | 32.67 | 32.71 | 32.71 | -0.91% | 960,100 |
| May 20, 2025 | 32.42 | 33.03 | 32.33 | 33.01 | 33.01 | 1.32% | 589,400 |
| May 16, 2025 | 32.37 | 32.64 | 31.83 | 32.58 | 32.58 | 0.90% | 417,605 |
| May 15, 2025 | 31.99 | 32.51 | 31.60 | 32.29 | 32.29 | 1.25% | 455,900 |
| May 14, 2025 | 31.35 | 31.95 | 31.18 | 31.89 | 31.89 | 1.72% | 682,200 |
| May 13, 2025 | 31.18 | 31.71 | 31.17 | 31.35 | 31.35 | 0.67% | 295,125 |
| May 12, 2025 | 31.84 | 31.91 | 31.10 | 31.14 | 31.14 | -0.67% | 454,900 |
| May 9, 2025 | 31.68 | 31.68 | 31.04 | 31.35 | 31.35 | -0.67% | 410,204 |
| May 8, 2025 | 31.63 | 31.93 | 30.91 | 31.56 | 31.56 | 0.80% | 511,053 |
| May 7, 2025 | 31.09 | 31.35 | 30.89 | 31.31 | 31.31 | 0.97% | 371,120 |
| May 6, 2025 | 30.80 | 31.26 | 30.72 | 31.01 | 31.01 | 0.36% | 357,818 |
| May 5, 2025 | 31.19 | 31.29 | 30.31 | 30.90 | 30.90 | -1.12% | 278,400 |
| May 2, 2025 | 30.86 | 31.41 | 30.66 | 31.25 | 31.25 | 2.46% | 589,049 |
| May 1, 2025 | 30.40 | 31.22 | 29.99 | 30.50 | 30.50 | 1.03% | 718,925 |
| Apr 30, 2025 | 30.16 | 30.19 | 29.80 | 30.19 | 30.19 | -0.23% | 1,195,300 |
| Apr 29, 2025 | 30.47 | 30.63 | 30.11 | 30.26 | 30.26 | -1.08% | 546,700 |
| Apr 28, 2025 | 31.15 | 31.29 | 30.55 | 30.59 | 30.59 | -1.64% | 506,004 |
| Apr 25, 2025 | 30.93 | 31.17 | 30.92 | 31.10 | 31.10 | 0.55% | 239,500 |
| Apr 24, 2025 | 30.81 | 31.25 | 30.71 | 30.93 | 30.93 | 0.78% | 555,222 |
| Apr 23, 2025 | 30.00 | 31.01 | 29.94 | 30.69 | 30.69 | 3.47% | 679,009 |
| Apr 22, 2025 | 30.20 | 30.20 | 29.37 | 29.66 | 29.66 | -0.60% | 593,100 |
| Apr 21, 2025 | 29.88 | 29.97 | 29.53 | 29.84 | 29.84 | -0.83% | 430,527 |
| Apr 17, 2025 | 30.00 | 30.30 | 29.54 | 30.09 | 30.09 | 0.91% | 369,933 |
| Apr 16, 2025 | 30.05 | 30.31 | 29.72 | 29.82 | 29.82 | -0.67% | 583,000 |
| Apr 15, 2025 | 29.87 | 30.17 | 29.48 | 30.02 | 30.02 | 1.08% | 669,000 |
| Apr 14, 2025 | 29.39 | 29.91 | 28.99 | 29.70 | 29.70 | 2.41% | 618,133 |
| Apr 11, 2025 | 28.02 | 29.16 | 28.02 | 29.00 | 29.00 | 3.17% | 848,541 |
| Apr 10, 2025 | 28.84 | 29.26 | 27.90 | 28.11 | 28.11 | -3.57% | 903,432 |
| Apr 9, 2025 | 26.73 | 29.36 | 26.73 | 29.15 | 29.15 | 8.12% | 1,244,833 |
| Apr 8, 2025 | 28.27 | 28.30 | 26.71 | 26.96 | 26.96 | -2.81% | 1,139,918 |
| Apr 7, 2025 | 27.13 | 28.23 | 25.76 | 27.74 | 27.74 | -2.56% | 1,088,528 |
| Apr 4, 2025 | 28.95 | 29.43 | 28.13 | 28.47 | 28.47 | -3.36% | 1,089,667 |
| Apr 3, 2025 | 29.08 | 29.99 | 29.06 | 29.46 | 29.46 | -0.77% | 631,946 |
| Apr 2, 2025 | 29.08 | 29.84 | 29.08 | 29.69 | 29.69 | 1.68% | 775,700 |
| Apr 1, 2025 | 28.63 | 29.21 | 28.02 | 29.20 | 29.20 | 2.06% | 855,843 |
| Mar 31, 2025 | 28.42 | 28.85 | 28.29 | 28.61 | 28.61 | -0.31% | 978,939 |
| Mar 28, 2025 | 29.05 | 29.28 | 28.56 | 28.70 | 28.57 | -1.88% | 597,818 |
| Mar 27, 2025 | 29.01 | 29.27 | 28.78 | 29.25 | 29.12 | 0.83% | 463,100 |
| Mar 26, 2025 | 28.69 | 29.17 | 28.07 | 29.01 | 28.88 | 1.04% | 500,604 |
| Mar 25, 2025 | 28.77 | 29.10 | 28.08 | 28.71 | 28.58 | -0.14% | 489,900 |
| Mar 24, 2025 | 28.31 | 28.96 | 27.52 | 28.75 | 28.62 | 2.28% | 445,300 |
| Mar 21, 2025 | 27.87 | 28.54 | 27.68 | 28.11 | 27.98 | 0.29% | 2,041,800 |
| Mar 20, 2025 | 27.95 | 28.23 | 27.85 | 28.03 | 27.90 | -0.14% | 297,200 |
| Mar 19, 2025 | 27.89 | 28.08 | 27.65 | 28.07 | 27.94 | 1.23% | 339,035 |
| Mar 18, 2025 | 27.68 | 27.75 | 27.38 | 27.73 | 27.60 | 0.29% | 474,600 |
| Mar 17, 2025 | 27.60 | 27.69 | 27.43 | 27.65 | 27.52 | 0.40% | 434,535 |