Element Fleet Management Corp. (TSX:EFN)
Canada
· Delayed Price · Currency is CAD 28.70
-0.55 (-1.88%)
Mar 28, 2025, 4:00 PM EST
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.05 | 29.28 | 28.56 | 28.67 | 28.67 | -1.98% | 389,829 |
| Mar 27, 2025 | 29.01 | 29.27 | 28.78 | 29.25 | 29.25 | 0.83% | 463,081 |
| Mar 26, 2025 | 28.69 | 29.17 | 28.07 | 29.01 | 29.01 | 1.04% | 500,604 |
| Mar 25, 2025 | 28.77 | 29.10 | 28.08 | 28.71 | 28.71 | -0.14% | 489,900 |
| Mar 24, 2025 | 28.31 | 28.96 | 27.52 | 28.75 | 28.75 | 2.28% | 445,300 |
| Mar 21, 2025 | 27.87 | 28.54 | 27.68 | 28.11 | 28.11 | 0.29% | 2,041,800 |
| Mar 20, 2025 | 27.95 | 28.23 | 27.85 | 28.03 | 28.03 | -0.14% | 297,200 |
| Mar 19, 2025 | 27.89 | 28.08 | 27.65 | 28.07 | 28.07 | 1.23% | 339,035 |
| Mar 18, 2025 | 27.68 | 27.75 | 27.38 | 27.73 | 27.73 | 0.29% | 474,600 |
| Mar 17, 2025 | 27.60 | 27.69 | 27.43 | 27.65 | 27.65 | 0.40% | 434,535 |
| Mar 14, 2025 | 27.11 | 27.72 | 26.81 | 27.54 | 27.54 | 1.51% | 585,012 |
| Mar 13, 2025 | 27.82 | 27.99 | 26.99 | 27.13 | 27.13 | -2.72% | 882,200 |
| Mar 12, 2025 | 27.92 | 28.05 | 27.60 | 27.89 | 27.89 | 0.25% | 587,523 |
| Mar 11, 2025 | 28.00 | 28.14 | 27.81 | 27.82 | 27.82 | -0.57% | 708,231 |
| Mar 10, 2025 | 27.99 | 28.10 | 27.64 | 27.98 | 27.98 | -0.71% | 742,017 |
| Mar 7, 2025 | 27.86 | 28.35 | 27.86 | 28.18 | 28.18 | 0.50% | 552,300 |
| Mar 6, 2025 | 28.01 | 28.45 | 27.80 | 28.04 | 28.04 | -0.25% | 587,100 |
| Mar 5, 2025 | 27.64 | 28.24 | 27.64 | 28.11 | 28.11 | 1.15% | 783,440 |
| Mar 4, 2025 | 28.01 | 28.35 | 27.70 | 27.79 | 27.79 | -1.84% | 1,025,300 |
| Mar 3, 2025 | 28.76 | 28.98 | 28.08 | 28.31 | 28.31 | -2.18% | 594,030 |
| Feb 28, 2025 | 28.76 | 29.01 | 28.38 | 28.94 | 28.94 | 0.77% | 1,660,300 |
| Feb 27, 2025 | 28.57 | 29.23 | 27.30 | 28.72 | 28.72 | -0.97% | 1,084,500 |
| Feb 26, 2025 | 28.99 | 29.21 | 28.83 | 29.00 | 29.00 | 0.42% | 738,347 |
| Feb 25, 2025 | 29.01 | 29.20 | 28.74 | 28.88 | 28.88 | -0.62% | 348,700 |
| Feb 24, 2025 | 29.14 | 29.36 | 28.73 | 29.06 | 29.06 | -0.38% | 528,071 |
| Feb 21, 2025 | 29.34 | 29.54 | 29.03 | 29.17 | 29.17 | -0.71% | 871,463 |
| Feb 20, 2025 | 29.39 | 29.58 | 29.11 | 29.38 | 29.38 | -0.14% | 615,638 |
| Feb 19, 2025 | 29.13 | 29.47 | 28.82 | 29.42 | 29.42 | 0.79% | 575,612 |
| Feb 18, 2025 | 28.67 | 29.30 | 28.50 | 29.19 | 29.19 | 1.99% | 356,700 |
| Feb 14, 2025 | 28.93 | 28.93 | 28.29 | 28.62 | 28.62 | -0.24% | 413,529 |
| Feb 13, 2025 | 28.53 | 29.05 | 28.49 | 28.69 | 28.69 | 0.63% | 374,800 |
| Feb 12, 2025 | 27.79 | 28.53 | 27.79 | 28.51 | 28.51 | 1.71% | 317,400 |
| Feb 11, 2025 | 27.84 | 28.12 | 27.77 | 28.03 | 28.03 | 0.11% | 391,200 |
| Feb 10, 2025 | 28.55 | 28.55 | 27.93 | 28.00 | 28.00 | -1.44% | 651,500 |
| Feb 7, 2025 | 28.19 | 28.44 | 28.06 | 28.41 | 28.41 | 0.82% | 469,822 |
| Feb 6, 2025 | 28.11 | 28.40 | 28.04 | 28.18 | 28.18 | 0.43% | 411,100 |
| Feb 5, 2025 | 28.25 | 28.58 | 27.92 | 28.06 | 28.06 | 0.04% | 593,900 |
| Feb 4, 2025 | 28.56 | 28.56 | 27.68 | 28.05 | 28.05 | -0.71% | 1,068,900 |
| Feb 3, 2025 | 25.00 | 28.66 | 25.00 | 28.25 | 28.25 | -1.05% | 910,830 |
| Jan 31, 2025 | 29.27 | 29.50 | 28.31 | 28.55 | 28.55 | -2.56% | 802,800 |
| Jan 30, 2025 | 29.06 | 29.40 | 29.00 | 29.30 | 29.30 | 1.49% | 319,041 |
| Jan 29, 2025 | 28.94 | 29.16 | 28.84 | 28.87 | 28.87 | -0.65% | 304,219 |
| Jan 28, 2025 | 29.02 | 29.18 | 28.72 | 29.06 | 29.06 | -0.34% | 346,500 |
| Jan 27, 2025 | 29.28 | 29.56 | 29.12 | 29.16 | 29.16 | -1.12% | 395,749 |
| Jan 24, 2025 | 29.46 | 29.60 | 29.43 | 29.49 | 29.49 | -0.10% | 290,511 |
| Jan 23, 2025 | 29.31 | 29.62 | 29.17 | 29.52 | 29.52 | 0.89% | 244,800 |
| Jan 22, 2025 | 29.01 | 29.35 | 28.71 | 29.26 | 29.26 | 0.86% | 347,000 |
| Jan 21, 2025 | 28.75 | 29.06 | 28.47 | 29.01 | 29.01 | 0.90% | 607,700 |
| Jan 20, 2025 | 28.51 | 28.76 | 28.44 | 28.75 | 28.75 | 1.09% | 141,733 |
| Jan 17, 2025 | 28.20 | 28.59 | 28.00 | 28.44 | 28.44 | 0.96% | 768,100 |