Skip to main content
logo
Element Fleet Management Corp. (TSX:EFN)
Canada flag Canada · Delayed Price · Currency is CAD
21.91
-0.94 (-4.11%)
Oct 29, 2026, 4:00 PM EDT

Element Fleet Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202622.8923.1221.6121.9121.91-4.11%1,950,691
Oct 28, 202621.7322.8821.7122.8522.854.82%2,904,484
Oct 27, 202621.5821.9621.2721.8021.801.44%3,993,714
Oct 26, 202621.4321.5221.0721.4921.490.19%1,964,663
Oct 23, 202621.2621.5420.9821.4521.45-0.33%2,014,316
Oct 22, 202621.3621.7021.3021.5221.520.70%1,802,372
Oct 21, 202621.2621.7121.2021.3721.370.42%1,697,682
Oct 20, 202621.4021.7321.1721.2821.28-0.51%1,707,672
Oct 19, 202621.4921.5320.3921.3921.39-0.65%2,516,874
Oct 16, 202621.8922.4021.4621.5321.53-1.28%1,781,670
Oct 15, 202621.8321.8921.3921.8121.810.32%1,991,946
Oct 14, 202621.5421.9221.3621.7421.740.60%4,228,644
Oct 13, 202621.6221.7021.2221.6121.610.75%2,720,361
Oct 9, 202621.4521.5821.2821.4521.450.09%1,885,991
Oct 8, 202621.6721.8621.2021.4321.43-1.02%1,548,171
Oct 7, 202622.1922.2721.6321.6521.65-2.21%1,636,943
Oct 6, 202622.3122.3121.8022.1422.14-0.81%1,737,561
Oct 5, 202622.5422.6122.0622.3222.32-0.84%1,157,538
Oct 2, 202622.5622.6122.3022.5122.510.09%1,122,344
Oct 1, 202622.4722.6621.9622.4922.49-0.71%1,585,327
Sep 30, 202622.5022.7522.3822.6522.650.62%1,037,037
Sep 29, 202622.4822.5922.2222.5122.51-2,241,077
Sep 28, 202623.8023.8122.5822.6622.51-4.99%2,688,341
Sep 25, 202623.9024.1323.4223.8523.690.21%2,114,421
Sep 24, 202624.2724.3823.6723.8023.64-2.54%2,098,402
Sep 23, 202624.8024.9324.3924.4224.26-1.61%1,099,852
Sep 22, 202625.1825.3824.6824.8224.66-0.68%1,379,693
Sep 21, 202624.9325.1924.9024.9924.820.08%786,613
Sep 18, 202625.1625.3024.6624.9724.80-0.91%2,669,879
Sep 17, 202624.9525.2524.5525.2025.031.61%1,474,305
Sep 16, 202625.1425.2924.7724.8024.64-1.00%932,832
Sep 15, 202625.6425.6824.8625.0524.88-2.64%2,180,241
Sep 14, 202625.8026.8825.6125.7325.563.62%1,881,378
Sep 11, 202625.1625.1924.8224.8324.67-0.72%581,329
Sep 10, 202625.4025.5524.9125.0124.84-1.26%1,134,494
Sep 9, 202625.6125.6125.2625.3325.16-1.44%1,245,522
Sep 8, 202626.2426.2425.7025.7025.53-2.47%938,173
Sep 4, 202626.2526.5226.1126.3526.180.08%721,760
Sep 3, 202626.3526.4125.8526.3326.160.30%765,288
Sep 2, 202626.3426.6125.7726.2526.080.23%1,280,177
Sep 1, 202626.2026.4826.0626.1926.02-0.61%996,691
Aug 31, 202626.5026.9626.1926.3526.18-1.35%2,601,662
Aug 28, 202626.2426.8326.0426.7126.532.06%1,302,588
Aug 27, 202626.6726.7426.1326.1726.00-2.24%1,542,694
Aug 26, 202627.3527.5226.0726.7726.59-2.73%1,442,055
Aug 25, 202627.3327.7026.9927.5227.340.88%824,580
Aug 24, 202627.6527.7127.1927.2827.10-1.20%803,981
Aug 21, 202627.7327.7627.4027.6127.430.07%613,759
Aug 20, 202627.9927.9927.4427.5927.41-0.97%657,436
Aug 19, 202627.9828.1127.7827.8627.68-0.21%570,916