Element Fleet Management Corp. (TSX:EFN)
Canada flag Canada · Delayed Price · Currency is CAD
31.25
+0.75 (2.46%)
May 2, 2025, 4:00 PM EDT

Element Fleet Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202530.8631.4130.6631.2531.252.46%589,049
May 1, 202530.4031.2229.9930.5030.501.03%718,925
Apr 30, 202530.1630.1929.8030.1930.19-0.23%1,195,300
Apr 29, 202530.4730.6330.1130.2630.26-1.08%546,700
Apr 28, 202531.1531.2930.5530.5930.59-1.64%506,004
Apr 25, 202530.9331.1730.9231.1031.100.55%239,500
Apr 24, 202530.8131.2530.7130.9330.930.78%555,222
Apr 23, 202530.0031.0129.9430.6930.693.47%679,009
Apr 22, 202530.2030.2029.3729.6629.66-0.60%593,100
Apr 21, 202529.8829.9729.5329.8429.84-0.83%430,527
Apr 17, 202530.0030.3029.5430.0930.090.91%369,933
Apr 16, 202530.0530.3129.7229.8229.82-0.67%583,000
Apr 15, 202529.8730.1729.4830.0230.021.08%669,000
Apr 14, 202529.3929.9128.9929.7029.702.41%618,133
Apr 11, 202528.0229.1628.0229.0029.003.17%848,541
Apr 10, 202528.8429.2627.9028.1128.11-3.57%903,432
Apr 9, 202526.7329.3626.7329.1529.158.12%1,244,833
Apr 8, 202528.2728.3026.7126.9626.96-2.81%1,139,918
Apr 7, 202527.1328.2325.7627.7427.74-2.56%1,088,528
Apr 4, 202528.9529.4328.1328.4728.47-3.36%1,089,667
Apr 3, 202529.0829.9929.0629.4629.46-0.77%631,946
Apr 2, 202529.0829.8429.0829.6929.691.68%775,700
Apr 1, 202528.6329.2128.0229.2029.202.06%855,843
Mar 31, 202528.4228.8528.2928.6128.61-0.31%978,939
Mar 28, 202529.0529.2828.5628.7028.57-1.88%597,818
Mar 27, 202529.0129.2728.7829.2529.120.83%463,100
Mar 26, 202528.6929.1728.0729.0128.881.04%500,604
Mar 25, 202528.7729.1028.0828.7128.58-0.14%489,900
Mar 24, 202528.3128.9627.5228.7528.622.28%445,300
Mar 21, 202527.8728.5427.6828.1127.980.29%2,041,800
Mar 20, 202527.9528.2327.8528.0327.90-0.14%297,200
Mar 19, 202527.8928.0827.6528.0727.941.23%339,035
Mar 18, 202527.6827.7527.3827.7327.600.29%474,600
Mar 17, 202527.6027.6927.4327.6527.520.40%434,535
Mar 14, 202527.1127.7226.8127.5427.421.51%585,012
Mar 13, 202527.8227.9926.9927.1327.01-2.72%882,200
Mar 12, 202527.9228.0527.6027.8927.760.25%587,523
Mar 11, 202528.0028.1427.8127.8227.69-0.57%708,231
Mar 10, 202527.9928.1027.6427.9827.85-0.71%742,017
Mar 7, 202527.8628.3527.8628.1828.050.50%552,300
Mar 6, 202528.0128.4527.8028.0427.91-0.25%587,100
Mar 5, 202527.6428.2427.6428.1127.981.15%783,440
Mar 4, 202528.0128.3527.7027.7927.66-1.84%1,025,300
Mar 3, 202528.7628.9828.0828.3128.18-2.18%594,030
Feb 28, 202528.7629.0128.3828.9428.810.77%1,660,300
Feb 27, 202528.5729.2327.3028.7228.59-0.97%1,084,500
Feb 26, 202528.9929.2128.8329.0028.870.42%738,347
Feb 25, 202529.0129.2028.7428.8828.75-0.62%348,700
Feb 24, 202529.1429.3628.7329.0628.93-0.38%527,900
Feb 21, 202529.3429.5429.0329.1729.04-0.71%871,400