Element Fleet Management Corp. (TSX:EFN)
Canada · Delayed Price · Currency is CAD 36.31
-1.17 (-3.12%)
Sep 23, 2025, 4:00 PM EDT
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 37.48 | 37.72 | 36.15 | 36.31 | 36.31 | -3.12% | 777,058 |
| Sep 22, 2025 | 37.92 | 38.06 | 37.38 | 37.48 | 37.48 | -1.39% | 629,645 |
| Sep 19, 2025 | 37.28 | 38.15 | 36.83 | 38.01 | 38.01 | 2.70% | 4,485,400 |
| Sep 18, 2025 | 37.24 | 37.24 | 36.43 | 37.01 | 37.01 | 0.19% | 450,543 |
| Sep 17, 2025 | 37.30 | 37.43 | 36.91 | 36.94 | 36.94 | -0.73% | 407,218 |
| Sep 16, 2025 | 37.20 | 37.32 | 36.89 | 37.21 | 37.21 | 0.19% | 693,400 |
| Sep 15, 2025 | 37.20 | 37.37 | 37.06 | 37.14 | 37.14 | -0.11% | 330,639 |
| Sep 12, 2025 | 37.25 | 37.26 | 37.00 | 37.18 | 37.18 | 0.24% | 547,500 |
| Sep 11, 2025 | 37.00 | 37.21 | 36.66 | 37.09 | 37.09 | 0.41% | 384,330 |
| Sep 10, 2025 | 37.00 | 37.05 | 36.44 | 36.94 | 36.94 | 0.24% | 424,400 |
| Sep 9, 2025 | 37.04 | 37.19 | 36.59 | 36.85 | 36.85 | 0.03% | 441,930 |
| Sep 8, 2025 | 36.76 | 36.89 | 36.54 | 36.84 | 36.84 | 0.27% | 582,104 |
| Sep 5, 2025 | 36.97 | 36.97 | 36.61 | 36.74 | 36.74 | 0.33% | 374,300 |
| Sep 4, 2025 | 36.53 | 36.88 | 35.86 | 36.62 | 36.62 | 0.49% | 667,007 |
| Sep 3, 2025 | 36.56 | 36.69 | 36.21 | 36.44 | 36.44 | -0.27% | 498,919 |
| Sep 2, 2025 | 36.32 | 36.61 | 36.12 | 36.54 | 36.54 | -0.16% | 666,641 |
| Aug 29, 2025 | 36.91 | 36.91 | 36.37 | 36.60 | 36.60 | -0.08% | 597,976 |
| Aug 28, 2025 | 36.63 | 36.66 | 36.11 | 36.63 | 36.63 | 0.74% | 362,726 |
| Aug 27, 2025 | 36.58 | 36.58 | 36.21 | 36.36 | 36.36 | -0.55% | 363,449 |
| Aug 26, 2025 | 36.10 | 36.57 | 36.07 | 36.56 | 36.56 | 1.36% | 1,114,600 |
| Aug 25, 2025 | 36.64 | 36.84 | 35.97 | 36.07 | 36.07 | -1.53% | 432,800 |
| Aug 22, 2025 | 36.65 | 36.85 | 36.43 | 36.63 | 36.63 | 0.41% | 682,700 |
| Aug 21, 2025 | 36.71 | 36.89 | 36.47 | 36.48 | 36.48 | -0.98% | 884,329 |
| 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 |