Skip to main content
logo
Element Fleet Management Corp. (TSX:EFN)
Canada flag Canada · Delayed Price · Currency is CAD
24.97
-0.23 (-0.91%)
Sep 18, 2026, 4:00 PM EST

Element Fleet Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202625.1625.3024.6624.9724.97-0.91%2,669,679
Sep 17, 202624.9525.2524.5525.2025.201.61%1,466,305
Sep 16, 202625.1425.2924.7724.8024.80-1.00%932,832
Sep 15, 202625.6425.6824.8625.0525.05-2.64%2,180,341
Sep 14, 202625.8026.8825.6125.7325.733.62%1,879,578
Sep 11, 202625.1625.1924.8224.8324.83-0.72%581,329
Sep 10, 202625.4025.5524.9125.0125.01-1.26%1,134,494
Sep 9, 202625.6125.6125.2625.3325.33-1.44%1,179,716
Sep 8, 202626.2426.2425.7025.7025.70-2.47%938,173
Sep 4, 202626.2526.5226.1126.3526.350.08%721,760
Sep 3, 202626.3526.4125.8526.3326.330.30%765,288
Sep 2, 202626.3426.6125.7726.2526.250.23%1,280,177
Sep 1, 202626.2026.4826.0626.1926.19-0.61%902,991
Aug 31, 202626.5026.9626.1926.3526.35-1.35%2,599,462
Aug 28, 202626.2426.8326.0426.7126.712.06%1,302,588
Aug 27, 202626.6726.7426.1326.1726.17-2.24%1,542,694
Aug 26, 202627.3527.5226.0726.7726.77-2.73%1,442,055
Aug 25, 202627.3327.7026.9927.5227.520.88%824,580
Aug 24, 202627.6527.7127.1927.2827.28-1.20%803,981
Aug 21, 202627.7327.7627.4027.6127.610.07%613,759
Aug 20, 202627.9927.9927.4427.5927.59-0.97%657,436
Aug 19, 202627.9828.1127.7827.8627.86-0.21%570,916
Aug 18, 202627.7027.9727.6527.9227.921.09%811,539
Aug 17, 202628.1728.3427.5327.6227.62-2.09%527,171
Aug 14, 202628.4828.4828.0428.2128.21-1.05%970,556
Aug 13, 202628.2928.6227.7428.5128.512.00%1,113,773
Aug 12, 202628.1728.1727.7327.9527.95-0.89%1,325,613
Aug 11, 202628.8828.8828.1628.2028.20-1.91%629,484
Aug 10, 202629.6629.8628.7028.7528.75-2.97%602,578
Aug 7, 202628.7829.7028.5029.6329.633.57%1,385,913
Aug 6, 202631.7031.7028.5128.6128.61-9.12%2,249,710
Aug 5, 202632.4332.4731.4131.4831.48-2.11%606,428
Aug 4, 202631.5032.1931.3632.1632.162.23%592,488
Jul 31, 202631.0031.6730.9231.4631.460.83%685,825
Jul 30, 202631.8132.0930.9531.2031.20-2.47%573,020
Jul 29, 202632.1332.3531.8031.9931.99-0.65%785,404
Jul 28, 202631.7932.2931.7032.2032.201.96%947,764
Jul 27, 202631.4631.7931.2831.5831.580.73%985,479
Jul 24, 202630.7531.4030.6031.3531.352.42%1,138,748
Jul 23, 202630.4830.8530.3030.6130.610.29%633,663
Jul 22, 202630.5631.0030.4130.5230.52-0.13%490,344
Jul 21, 202630.4830.8830.1030.5630.560.13%587,121
Jul 20, 202630.6830.8530.5030.5230.52-0.26%920,530
Jul 17, 202630.5430.7630.3730.6030.600.43%480,068
Jul 16, 202629.9230.6129.9230.4730.472.04%587,968
Jul 15, 202629.6730.4229.6629.8629.860.64%781,180
Jul 14, 202630.0230.1429.3729.6729.67-1.53%1,546,411
Jul 13, 202629.8230.3529.7030.1330.131.01%676,786
Jul 10, 202629.8730.0929.7529.8329.830.10%734,782
Jul 9, 202629.5529.8229.1929.8029.801.12%756,332