Element Fleet Management Corp. (TSX:EFN)
Canada · Delayed Price · Currency is CAD 37.87
+0.04 (0.11%)
Nov 3, 2025, 4:00 PM EST
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 37.91 | 38.01 | 36.48 | 37.87 | 37.83 | 0.11% | 637,748 |
| Oct 31, 2025 | 37.67 | 38.19 | 37.47 | 37.83 | 37.83 | 0.61% | 774,500 |
| Oct 30, 2025 | 37.12 | 37.88 | 37.12 | 37.60 | 37.60 | 1.40% | 525,519 |
| Oct 29, 2025 | 37.53 | 37.64 | 36.84 | 37.08 | 37.08 | -1.72% | 472,900 |
| Oct 28, 2025 | 38.12 | 38.26 | 37.61 | 37.73 | 37.73 | -1.00% | 458,041 |
| Oct 27, 2025 | 37.87 | 38.19 | 37.77 | 38.11 | 38.11 | 1.06% | 298,745 |
| Oct 24, 2025 | 37.55 | 37.82 | 37.27 | 37.71 | 37.71 | 0.77% | 297,404 |
| Oct 23, 2025 | 37.06 | 37.46 | 36.93 | 37.42 | 37.42 | 0.59% | 358,400 |
| Oct 22, 2025 | 37.49 | 37.60 | 37.07 | 37.20 | 37.20 | -0.53% | 383,645 |
| Oct 21, 2025 | 37.01 | 37.62 | 36.82 | 37.40 | 37.40 | 0.86% | 465,200 |
| Oct 20, 2025 | 37.34 | 37.75 | 36.55 | 37.08 | 37.08 | -0.62% | 491,700 |
| Oct 17, 2025 | 36.83 | 37.49 | 36.83 | 37.31 | 37.31 | 0.89% | 1,370,016 |
| Oct 16, 2025 | 37.23 | 37.34 | 36.60 | 36.98 | 36.98 | -1.18% | 945,800 |
| Oct 15, 2025 | 37.12 | 37.92 | 37.11 | 37.42 | 37.42 | 1.16% | 409,630 |
| Oct 14, 2025 | 36.65 | 37.05 | 36.63 | 36.99 | 36.99 | 0.71% | 619,400 |
| Oct 10, 2025 | 36.44 | 36.80 | 36.14 | 36.73 | 36.73 | 1.16% | 602,016 |
| Oct 9, 2025 | 36.25 | 36.41 | 35.95 | 36.31 | 36.31 | - | 377,848 |
| Oct 8, 2025 | 36.43 | 36.43 | 36.06 | 36.31 | 36.31 | 0.30% | 521,200 |
| Oct 7, 2025 | 36.77 | 36.80 | 36.03 | 36.20 | 36.20 | -1.66% | 459,200 |
| Oct 6, 2025 | 36.84 | 36.98 | 36.51 | 36.81 | 36.81 | 0.14% | 414,700 |
| Oct 3, 2025 | 36.63 | 36.88 | 36.50 | 36.76 | 36.76 | 0.38% | 535,314 |
| Oct 2, 2025 | 36.67 | 36.77 | 36.01 | 36.62 | 36.62 | 0.99% | 533,500 |
| Oct 1, 2025 | 35.97 | 36.32 | 35.84 | 36.26 | 36.26 | 0.61% | 682,346 |
| Sep 30, 2025 | 35.85 | 36.15 | 35.39 | 36.04 | 36.04 | 0.36% | 730,900 |
| Sep 29, 2025 | 35.96 | 36.23 | 35.85 | 35.91 | 35.91 | -0.28% | 529,400 |
| Sep 26, 2025 | 36.15 | 36.28 | 35.99 | 36.01 | 35.88 | -0.03% | 450,200 |
| Sep 25, 2025 | 35.79 | 36.09 | 35.67 | 36.02 | 35.89 | 0.19% | 675,921 |
| Sep 24, 2025 | 36.33 | 36.53 | 35.82 | 35.95 | 35.82 | -0.99% | 1,069,410 |
| Sep 23, 2025 | 37.48 | 37.72 | 36.15 | 36.31 | 36.18 | -3.12% | 777,100 |
| Sep 22, 2025 | 37.92 | 38.06 | 37.38 | 37.48 | 37.34 | -1.39% | 629,645 |
| Sep 19, 2025 | 37.28 | 38.15 | 36.83 | 38.01 | 37.87 | 2.70% | 4,485,400 |
| Sep 18, 2025 | 37.24 | 37.24 | 36.43 | 37.01 | 36.88 | 0.19% | 450,543 |
| Sep 17, 2025 | 37.30 | 37.43 | 36.91 | 36.94 | 36.81 | -0.73% | 407,218 |
| Sep 16, 2025 | 37.20 | 37.32 | 36.89 | 37.21 | 37.08 | 0.19% | 693,400 |
| Sep 15, 2025 | 37.20 | 37.37 | 37.06 | 37.14 | 37.01 | -0.11% | 330,639 |
| Sep 12, 2025 | 37.25 | 37.26 | 37.00 | 37.18 | 37.05 | 0.24% | 547,500 |
| Sep 11, 2025 | 37.00 | 37.21 | 36.66 | 37.09 | 36.96 | 0.41% | 384,330 |
| Sep 10, 2025 | 37.00 | 37.05 | 36.44 | 36.94 | 36.81 | 0.24% | 424,400 |
| Sep 9, 2025 | 37.04 | 37.19 | 36.59 | 36.85 | 36.72 | 0.03% | 441,930 |
| Sep 8, 2025 | 36.76 | 36.89 | 36.54 | 36.84 | 36.71 | 0.27% | 582,104 |
| Sep 5, 2025 | 36.97 | 36.97 | 36.61 | 36.74 | 36.61 | 0.33% | 374,300 |
| Sep 4, 2025 | 36.53 | 36.88 | 35.86 | 36.62 | 36.49 | 0.49% | 667,007 |
| Sep 3, 2025 | 36.56 | 36.69 | 36.21 | 36.44 | 36.31 | -0.27% | 498,919 |
| Sep 2, 2025 | 36.32 | 36.61 | 36.12 | 36.54 | 36.41 | -0.16% | 666,641 |
| Aug 29, 2025 | 36.91 | 36.91 | 36.37 | 36.60 | 36.47 | -0.08% | 597,976 |
| Aug 28, 2025 | 36.63 | 36.66 | 36.11 | 36.63 | 36.50 | 0.74% | 362,726 |
| Aug 27, 2025 | 36.58 | 36.58 | 36.21 | 36.36 | 36.23 | -0.55% | 363,449 |
| Aug 26, 2025 | 36.10 | 36.57 | 36.07 | 36.56 | 36.43 | 1.36% | 1,114,600 |
| Aug 25, 2025 | 36.64 | 36.84 | 35.97 | 36.07 | 35.94 | -1.53% | 432,800 |
| Aug 22, 2025 | 36.65 | 36.85 | 36.43 | 36.63 | 36.50 | 0.41% | 682,700 |