Element Fleet Management Corp. (TSX:EFN)
Canada · Delayed Price · Currency is CAD 34.50
-1.22 (-3.42%)
Jan 7, 2026, 4:00 PM EST
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 35.72 | 35.77 | 34.39 | 34.42 | - | -3.64% | 396,124 |
| Jan 6, 2026 | 35.70 | 35.87 | 35.40 | 35.72 | 35.72 | 0.28% | 644,666 |
| Jan 5, 2026 | 35.85 | 35.96 | 35.58 | 35.62 | 35.62 | -0.67% | 510,543 |
| Jan 2, 2026 | 36.41 | 36.41 | 35.57 | 35.86 | 35.86 | -0.53% | 359,182 |
| Dec 31, 2025 | 36.20 | 36.32 | 35.90 | 36.05 | 36.05 | -0.63% | 445,838 |
| Dec 30, 2025 | 36.56 | 36.76 | 36.28 | 36.28 | 36.15 | -1.20% | 483,017 |
| Dec 29, 2025 | 36.42 | 36.79 | 36.42 | 36.72 | 36.59 | 0.36% | 296,190 |
| Dec 24, 2025 | 36.50 | 37.02 | 36.47 | 36.59 | 36.46 | 0.14% | 163,796 |
| Dec 23, 2025 | 36.66 | 37.19 | 36.42 | 36.54 | 36.41 | -0.71% | 354,898 |
| Dec 22, 2025 | 36.13 | 37.00 | 35.71 | 36.80 | 36.67 | 2.00% | 464,511 |
| Dec 19, 2025 | 35.72 | 36.45 | 35.68 | 36.08 | 35.95 | 0.64% | 1,023,005 |
| Dec 18, 2025 | 35.83 | 36.24 | 35.02 | 35.85 | 35.72 | 0.20% | 433,822 |
| Dec 17, 2025 | 35.54 | 35.95 | 35.27 | 35.78 | 35.65 | 0.59% | 758,848 |
| Dec 16, 2025 | 35.49 | 35.89 | 35.45 | 35.57 | 35.44 | 0.25% | 519,359 |
| Dec 15, 2025 | 35.69 | 36.25 | 35.45 | 35.48 | 35.35 | -0.62% | 472,910 |
| Dec 12, 2025 | 35.92 | 36.06 | 35.06 | 35.70 | 35.57 | -0.14% | 428,900 |
| Dec 11, 2025 | 35.98 | 36.00 | 35.54 | 35.75 | 35.62 | -0.25% | 573,457 |
| Dec 10, 2025 | 35.84 | 36.00 | 35.51 | 35.84 | 35.71 | -0.44% | 753,090 |
| Dec 9, 2025 | 36.38 | 36.53 | 35.92 | 36.00 | 35.87 | -0.88% | 510,750 |
| Dec 8, 2025 | 36.27 | 36.50 | 36.10 | 36.32 | 36.19 | -0.38% | 482,966 |
| Dec 5, 2025 | 36.92 | 37.03 | 36.29 | 36.46 | 36.33 | -1.09% | 497,454 |
| Dec 4, 2025 | 36.45 | 37.30 | 36.35 | 36.86 | 36.73 | 1.32% | 638,260 |
| Dec 3, 2025 | 36.50 | 36.61 | 36.07 | 36.38 | 36.25 | -0.27% | 1,046,708 |
| Dec 2, 2025 | 36.99 | 37.05 | 36.46 | 36.48 | 36.35 | -0.79% | 456,581 |
| Dec 1, 2025 | 37.08 | 37.26 | 36.75 | 36.77 | 36.64 | -1.24% | 520,802 |
| Nov 28, 2025 | 37.19 | 37.34 | 36.67 | 37.23 | 37.10 | 0.54% | 341,666 |
| Nov 27, 2025 | 36.25 | 37.22 | 36.25 | 37.03 | 36.90 | 0.30% | 113,127 |
| Nov 26, 2025 | 36.83 | 37.22 | 36.83 | 36.92 | 36.79 | 0.44% | 479,533 |
| Nov 25, 2025 | 37.14 | 37.27 | 36.51 | 36.76 | 36.63 | -1.26% | 641,522 |
| Nov 24, 2025 | 36.72 | 37.32 | 36.36 | 37.23 | 37.10 | 1.39% | 4,647,600 |
| Nov 21, 2025 | 36.27 | 36.81 | 36.27 | 36.72 | 36.59 | 1.30% | 541,576 |
| Nov 20, 2025 | 36.16 | 36.61 | 36.00 | 36.25 | 36.12 | 0.83% | 709,434 |
| Nov 19, 2025 | 35.10 | 36.13 | 35.00 | 35.95 | 35.82 | 2.57% | 686,649 |
| Nov 18, 2025 | 35.26 | 35.65 | 34.98 | 35.05 | 34.92 | -0.90% | 1,105,296 |
| Nov 17, 2025 | 34.68 | 35.90 | 34.68 | 35.37 | 35.24 | 1.29% | 935,348 |
| Nov 14, 2025 | 35.59 | 35.67 | 34.46 | 34.92 | 34.79 | -2.87% | 1,597,131 |
| Nov 13, 2025 | 38.00 | 38.00 | 35.52 | 35.95 | 35.82 | -4.92% | 1,489,541 |
| Nov 12, 2025 | 36.75 | 37.85 | 36.71 | 37.81 | 37.67 | 3.19% | 737,364 |
| Nov 11, 2025 | 36.89 | 37.00 | 36.54 | 36.64 | 36.51 | -0.87% | 367,651 |
| Nov 10, 2025 | 36.77 | 36.98 | 36.43 | 36.96 | 36.83 | 0.41% | 458,235 |
| Nov 7, 2025 | 36.81 | 37.06 | 36.61 | 36.81 | 36.68 | -0.03% | 516,941 |
| Nov 6, 2025 | 37.60 | 37.63 | 36.75 | 36.82 | 36.69 | -2.20% | 670,240 |
| Nov 5, 2025 | 37.32 | 37.79 | 37.17 | 37.65 | 37.52 | 1.05% | 464,369 |
| Nov 4, 2025 | 37.33 | 38.07 | 37.12 | 37.26 | 37.13 | -1.61% | 654,304 |
| Nov 3, 2025 | 37.91 | 38.01 | 36.48 | 37.87 | 37.73 | 0.11% | 659,948 |
| Oct 31, 2025 | 37.67 | 38.19 | 37.47 | 37.83 | 37.69 | 0.61% | 774,478 |
| Oct 30, 2025 | 37.12 | 37.88 | 37.12 | 37.60 | 37.47 | 1.40% | 525,519 |
| Oct 29, 2025 | 37.53 | 37.64 | 36.84 | 37.08 | 36.95 | -1.72% | 472,875 |
| Oct 28, 2025 | 38.12 | 38.26 | 37.61 | 37.73 | 37.59 | -1.00% | 458,041 |
| Oct 27, 2025 | 37.87 | 38.19 | 37.77 | 38.11 | 37.97 | 1.06% | 298,745 |