Skip to main content
logo
Element Fleet Management Corp. (TSX:EFN)
Canada flag Canada · Delayed Price · Currency is CAD
21.45
+0.02 (0.09%)
Oct 9, 2026, 4:00 PM EST

Element Fleet Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202621.4521.5821.2821.4521.450.09%1,993,791
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
Aug 18, 202627.7027.9727.6527.9227.741.09%819,239
Aug 17, 202628.1728.3427.5327.6227.44-2.09%527,171
Aug 14, 202628.4828.4828.0428.2128.02-1.05%970,556
Aug 13, 202628.2928.6227.7428.5128.322.00%1,113,773
Aug 12, 202628.1728.1727.7327.9527.76-0.89%1,325,613
Aug 11, 202628.8828.8828.1628.2028.01-1.91%629,484
Aug 10, 202629.6629.8628.7028.7528.56-2.97%602,578
Aug 7, 202628.7829.7028.5029.6329.433.57%1,387,913
Aug 6, 202631.7031.7028.5128.6128.42-9.12%2,249,710
Aug 5, 202632.4332.4731.4131.4831.27-2.11%606,428
Aug 4, 202631.5032.1931.3632.1631.952.23%592,488
Jul 31, 202631.0031.6730.9231.4631.250.83%711,025
Jul 30, 202631.8132.0930.9531.2030.99-2.47%573,020