Element Fleet Management Corp. (TSX:EFN)
Canada · Delayed Price · Currency is CAD 36.69
-0.15 (-0.41%)
Aug 21, 2025, 3:00 PM EDT
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 36.71 | 36.89 | 36.59 | 36.78 | 36.78 | -0.16% | 136,166 |
| Aug 20, 2025 | 37.20 | 37.34 | 36.57 | 36.84 | 36.84 | -1.05% | 522,800 |
| Aug 19, 2025 | 37.04 | 37.47 | 36.78 | 37.23 | 37.23 | 0.87% | 634,224 |
| Aug 18, 2025 | 37.47 | 37.54 | 36.89 | 36.91 | 36.91 | -1.02% | 659,514 |
| Aug 15, 2025 | 37.48 | 37.52 | 37.05 | 37.29 | 37.29 | -0.16% | 466,900 |
| Aug 14, 2025 | 37.58 | 37.69 | 37.19 | 37.35 | 37.35 | -0.32% | 577,413 |
| Aug 13, 2025 | 37.53 | 37.67 | 37.14 | 37.47 | 37.47 | - | 369,200 |
| Aug 12, 2025 | 37.20 | 37.49 | 36.96 | 37.47 | 37.47 | 1.13% | 432,713 |
| Aug 11, 2025 | 36.65 | 37.15 | 36.55 | 37.05 | 37.05 | 0.76% | 334,800 |
| Aug 8, 2025 | 36.58 | 36.92 | 36.47 | 36.77 | 36.77 | 1.02% | 579,800 |
| Aug 7, 2025 | 37.00 | 37.00 | 35.42 | 36.40 | 36.40 | -1.17% | 739,321 |
| Aug 6, 2025 | 36.80 | 36.94 | 36.45 | 36.83 | 36.83 | - | 605,400 |
| Aug 5, 2025 | 36.70 | 36.88 | 36.09 | 36.83 | 36.83 | 2.33% | 1,371,519 |
| Aug 1, 2025 | 35.90 | 36.08 | 35.70 | 35.99 | 35.99 | -0.14% | 442,600 |
| Jul 31, 2025 | 36.12 | 36.37 | 36.00 | 36.04 | 36.04 | -0.52% | 840,700 |
| Jul 30, 2025 | 36.10 | 36.35 | 35.93 | 36.23 | 36.23 | 0.33% | 454,000 |
| Jul 29, 2025 | 36.61 | 36.73 | 35.73 | 36.11 | 36.11 | 0.61% | 633,524 |
| Jul 28, 2025 | 35.91 | 35.91 | 35.61 | 35.89 | 35.89 | -0.19% | 457,400 |
| Jul 25, 2025 | 35.93 | 35.99 | 35.48 | 35.96 | 35.96 | 0.33% | 567,500 |
| Jul 24, 2025 | 35.76 | 35.92 | 35.12 | 35.84 | 35.84 | 0.36% | 653,000 |
| Jul 23, 2025 | 36.35 | 36.35 | 35.69 | 35.71 | 35.71 | -0.70% | 460,424 |
| Jul 22, 2025 | 35.85 | 36.14 | 35.78 | 35.96 | 35.96 | 0.73% | 507,700 |
| Jul 21, 2025 | 35.90 | 35.92 | 35.43 | 35.70 | 35.70 | -0.28% | 555,700 |
| Jul 18, 2025 | 35.38 | 35.90 | 35.02 | 35.80 | 35.80 | 1.22% | 558,200 |
| Jul 17, 2025 | 35.68 | 35.72 | 35.30 | 35.37 | 35.37 | -1.20% | 708,400 |
| Jul 16, 2025 | 35.74 | 35.99 | 35.49 | 35.80 | 35.80 | 0.14% | 427,019 |
| Jul 15, 2025 | 35.67 | 35.83 | 35.41 | 35.75 | 35.75 | 0.73% | 621,700 |
| Jul 14, 2025 | 35.01 | 35.57 | 34.69 | 35.49 | 35.49 | 0.97% | 348,631 |
| Jul 11, 2025 | 34.99 | 35.20 | 34.55 | 35.15 | 35.15 | -0.31% | 730,412 |
| Jul 10, 2025 | 34.56 | 35.48 | 34.36 | 35.26 | 35.26 | 1.97% | 786,800 |
| Jul 9, 2025 | 34.53 | 34.70 | 34.20 | 34.58 | 34.58 | 0.20% | 794,011 |
| Jul 8, 2025 | 34.98 | 34.98 | 34.38 | 34.51 | 34.51 | -0.40% | 630,800 |
| Jul 7, 2025 | 34.79 | 34.95 | 34.63 | 34.65 | 34.65 | -0.12% | 388,800 |
| Jul 4, 2025 | 34.21 | 35.00 | 34.21 | 34.69 | 34.69 | 1.08% | 375,639 |
| Jul 3, 2025 | 34.07 | 34.37 | 33.95 | 34.32 | 34.32 | 1.03% | 346,700 |
| Jul 2, 2025 | 34.35 | 34.40 | 33.57 | 33.97 | 33.97 | -0.41% | 651,300 |
| Jun 30, 2025 | 33.89 | 34.17 | 33.60 | 34.11 | 34.11 | 0.71% | 677,900 |
| Jun 27, 2025 | 33.93 | 34.30 | 33.71 | 33.87 | 33.74 | -0.09% | 715,208 |
| Jun 26, 2025 | 33.78 | 34.00 | 33.63 | 33.90 | 33.77 | 0.41% | 535,101 |
| Jun 25, 2025 | 33.49 | 33.81 | 33.27 | 33.76 | 33.63 | 1.02% | 582,800 |
| Jun 24, 2025 | 33.60 | 33.60 | 33.19 | 33.42 | 33.29 | 0.06% | 325,031 |
| Jun 23, 2025 | 33.11 | 33.51 | 33.05 | 33.40 | 33.27 | 0.60% | 331,400 |
| Jun 20, 2025 | 33.24 | 33.37 | 32.92 | 33.20 | 33.07 | 0.30% | 1,781,900 |
| Jun 19, 2025 | 32.99 | 33.17 | 32.89 | 33.10 | 32.97 | -0.03% | 132,632 |
| Jun 18, 2025 | 32.63 | 33.27 | 32.34 | 33.11 | 32.98 | 2.25% | 656,400 |
| Jun 17, 2025 | 32.21 | 32.40 | 32.14 | 32.38 | 32.26 | 0.43% | 323,400 |
| Jun 16, 2025 | 32.53 | 32.75 | 32.20 | 32.24 | 32.12 | -0.43% | 431,900 |
| Jun 13, 2025 | 32.45 | 32.65 | 32.30 | 32.38 | 32.26 | -0.92% | 339,400 |
| Jun 12, 2025 | 32.52 | 32.98 | 32.48 | 32.68 | 32.55 | 0.37% | 425,100 |
| Jun 11, 2025 | 32.61 | 32.94 | 32.36 | 32.56 | 32.44 | -0.18% | 462,300 |