Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element Fleet Mgmt Corp (TSX: EFN )

24.22 +0.26 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.100 6.140 6.050 6.130 346,531 +0.06(+0.99%)
Sep 27, 2012 6.150 6.150 6.060 6.070 151,792 +0.01(+0.17%)
Sep 26, 2012 6.140 6.140 6.010 6.060 210,942 -0.04(-0.66%)
Sep 25, 2012 6.110 6.200 6.080 6.100 54,583 +0.01(+0.16%)
Sep 24, 2012 6.040 6.160 6.040 6.090 130,331 +0.01(+0.16%)
Sep 21, 2012 6.140 6.190 6.080 6.080 259,525 -0.07(-1.14%)
Sep 20, 2012 6.200 6.200 6.100 6.150 620,183 -0.10(-1.60%)
Sep 19, 2012 6.250 6.350 6.210 6.250 104,176 +0.01(+0.16%)
Sep 18, 2012 6.210 6.240 6.130 6.240 746,109 +0.04(+0.65%)
Sep 17, 2012 6.190 6.250 6.130 6.200 462,978 +0.00(+0.00%)
Sep 14, 2012 6.030 6.250 6.000 6.200 871,479 +0.20(+3.33%)
Sep 13, 2012 6.000 6.030 5.980 6.000 319,377 +0.01(+0.17%)
Sep 12, 2012 5.950 6.000 5.950 5.990 513,272 +0.06(+1.01%)
Sep 11, 2012 5.920 5.930 5.860 5.930 48,978 -0.02(-0.34%)
Sep 10, 2012 6.000 6.000 5.900 5.950 734,036 +0.07(+1.19%)
Sep 07, 2012 5.900 5.950 5.810 5.880 139,619 +0.00(+0.00%)
Sep 06, 2012 5.680 5.880 5.670 5.880 405,252 +0.21(+3.70%)
Sep 05, 2012 5.740 5.740 5.650 5.670 527,722 -0.07(-1.22%)
Sep 04, 2012 5.760 5.760 5.730 5.740 626,972 -0.02(-0.35%)
Aug 31, 2012 5.760 5.760 5.760 0 -0.01(-0.17%)
Aug 30, 2012 5.800 5.810 5.750 5.770 170,244 -0.02(-0.35%)
Aug 29, 2012 5.860 5.860 5.770 5.790 91,352 -0.08(-1.36%)
Aug 27, 2012 5.930 5.930 5.870 5.870 168,193 -0.05(-0.84%)
Aug 24, 2012 5.990 5.990 5.920 5.920 36,595 -0.07(-1.17%)
Aug 23, 2012 5.910 6.060 5.910 5.990 74,783 +0.00(+0.00%)
Aug 22, 2012 6.050 6.050 5.880 5.990 132,484 -0.07(-1.16%)
Aug 21, 2012 6.080 6.080 6.030 6.060 63,844 +0.00(+0.00%)
Aug 20, 2012 6.090 6.090 6.040 6.060 29,838 -0.03(-0.49%)
Aug 17, 2012 6.100 6.130 5.980 6.090 1,844,415 -0.01(-0.16%)
Aug 16, 2012 6.140 6.140 6.080 6.100 66,452 -0.05(-0.81%)
Aug 15, 2012 6.250 6.300 6.020 6.150 385,015 -0.10(-1.60%)
Aug 14, 2012 6.200 6.250 6.110 6.250 264,870 +0.05(+0.81%)
Aug 13, 2012 6.100 6.210 6.100 6.200 215,950 +0.10(+1.64%)
Aug 11, 2012 6.120 6.120 6.050 6.100 93,431 +0.00(+0.00%)
Aug 10, 2012 6.120 6.120 6.050 6.100 93,431 -0.09(-1.45%)
Aug 09, 2012 6.170 6.240 6.110 6.190 41,215 +0.04(+0.65%)
Aug 08, 2012 6.200 6.200 6.070 6.150 139,729 -0.05(-0.81%)
Aug 07, 2012 6.290 6.300 6.100 6.200 360,570 -0.07(-1.12%)
Aug 03, 2012 6.270 6.270 6.270 0 +0.33(+5.56%)
Aug 02, 2012 5.980 6.000 5.940 5.940 101,340 -0.04(-0.67%)
Aug 01, 2012 5.990 6.010 5.930 5.980 897,987 -0.01(-0.17%)
Jul 31, 2012 6.000 6.000 5.990 5.990 136,495 -0.01(-0.17%)
Jul 30, 2012 5.900 6.020 5.900 6.000 645,102 +0.11(+1.87%)
Jul 27, 2012 5.880 5.900 5.810 5.890 111,766 +0.02(+0.34%)
Jul 26, 2012 5.700 5.900 5.700 5.870 44,354 +0.22(+3.89%)
Jul 25, 2012 5.610 5.710 5.600 5.650 397,490 +0.00(+0.00%)
Jul 24, 2012 5.800 5.820 5.650 5.650 30,083 -0.15(-2.59%)
Jul 23, 2012 5.880 5.880 5.770 5.800 36,600 -0.09(-1.53%)
Jul 20, 2012 5.900 5.900 5.810 5.890 22,740 -0.01(-0.17%)
Jul 19, 2012 5.890 5.940 5.890 5.900 474,037 +0.01(+0.17%)
Jul 18, 2012 5.900 5.900 5.850 5.890 59,600 +0.04(+0.68%)
Jul 17, 2012 5.860 5.940 5.850 5.850 62,246 +0.03(+0.52%)
Jul 16, 2012 5.930 5.930 5.790 5.820 47,344 -0.12(-2.02%)
Jul 13, 2012 5.850 5.950 5.800 5.940 231,200 +0.14(+2.41%)
Jul 12, 2012 5.870 5.870 5.780 5.800 77,155 -0.07(-1.19%)
Jul 11, 2012 5.770 5.900 5.770 5.870 436,524 +0.05(+0.86%)
Jul 10, 2012 5.830 5.850 5.800 5.820 1,043,409 -0.01(-0.17%)
Jul 09, 2012 5.650 5.830 5.530 5.830 148,486 +0.22(+3.92%)
Jul 06, 2012 5.650 5.660 5.540 5.610 86,754 -0.04(-0.71%)
Jul 05, 2012 5.430 5.650 5.390 5.650 295,596 +0.25(+4.63%)
Jul 04, 2012 5.400 5.500 5.350 5.400 97,383 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.