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

Element Fleet Mgmt Corp (TSX: EFN )

24.38 +0.49 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 10.17 10.30 9.920 9.940 1,573,500 -0.38(-3.68%)
Oct 30, 2017 9.600 10.39 9.600 10.32 5,024,708 +0.87(+9.21%)
Oct 27, 2017 9.460 9.500 9.280 9.450 2,288,338 -0.01(-0.11%)
Oct 26, 2017 9.670 9.730 9.380 9.460 658,491 -0.21(-2.17%)
Oct 25, 2017 9.630 9.780 9.585 9.670 814,969 +0.05(+0.52%)
Oct 24, 2017 9.360 9.700 9.350 9.620 1,248,851 +0.29(+3.11%)
Oct 23, 2017 9.450 9.470 9.290 9.330 369,502 -0.10(-1.06%)
Oct 20, 2017 9.350 9.460 9.250 9.430 404,302 +0.07(+0.75%)
Oct 19, 2017 9.330 9.470 9.285 9.360 719,095 -0.03(-0.32%)
Oct 18, 2017 9.470 9.500 9.340 9.390 484,986 -0.03(-0.32%)
Oct 17, 2017 9.340 9.490 9.320 9.420 494,669 +0.09(+0.96%)
Oct 16, 2017 9.320 9.480 9.310 9.330 329,377 +0.04(+0.43%)
Oct 13, 2017 9.330 9.450 9.280 9.290 505,394 -0.01(-0.11%)
Oct 12, 2017 9.640 9.660 9.290 9.300 1,074,598 -0.32(-3.33%)
Oct 11, 2017 10.02 10.02 9.540 9.620 1,602,527 -0.41(-4.09%)
Oct 10, 2017 9.900 10.12 9.700 10.03 2,210,596 +0.05(+0.50%)
Oct 06, 2017 9.050 10.04 8.960 9.980 4,267,756 +0.94(+10.40%)
Oct 05, 2017 9.130 9.260 9.030 9.040 629,287 -0.08(-0.88%)
Oct 04, 2017 9.350 9.350 9.100 9.120 646,529 -0.24(-2.56%)
Oct 03, 2017 9.500 9.520 9.300 9.360 1,552,705 -0.14(-1.47%)
Oct 02, 2017 9.260 9.520 9.260 9.500 541,338 +0.25(+2.70%)
Sep 29, 2017 9.260 9.350 9.200 9.250 1,089,766 +0.00(+0.00%)
Sep 28, 2017 9.230 9.290 9.150 9.250 1,049,821 -0.05(-0.54%)
Sep 27, 2017 9.460 9.270 9.300 864,560 -0.05(-0.53%)
Sep 26, 2017 9.280 9.470 9.190 9.350 969,880 +0.06(+0.65%)
Sep 25, 2017 9.210 9.350 9.170 9.290 425,982 +0.05(+0.54%)
Sep 22, 2017 9.140 9.250 9.090 9.240 1,264,113 +0.07(+0.76%)
Sep 21, 2017 9.010 9.220 9.000 9.170 822,368 +0.16(+1.78%)
Sep 20, 2017 9.020 9.075 8.970 9.010 821,311 +0.01(+0.11%)
Sep 19, 2017 9.040 8.950 9.000 2,075,578 +0.05(+0.56%)
Sep 18, 2017 9.000 9.060 8.930 8.950 1,036,888 -0.06(-0.67%)
Sep 15, 2017 9.050 9.070 8.980 9.010 1,285,254 -0.04(-0.44%)
Sep 14, 2017 9.020 9.155 8.990 9.050 2,637,745 +0.05(+0.56%)
Sep 13, 2017 9.230 9.240 8.930 9.000 2,374,663 -0.24(-2.60%)
Sep 12, 2017 8.980 9.310 8.940 9.240 990,290 +0.29(+3.24%)
Sep 11, 2017 8.760 9.060 8.740 8.950 2,988,301 +0.20(+2.29%)
Sep 08, 2017 8.900 8.940 8.700 8.750 1,837,739 -0.15(-1.69%)
Sep 07, 2017 8.920 9.000 8.810 8.900 1,864,082 -0.06(-0.67%)
Sep 06, 2017 9.050 8.860 8.960 2,411,192 +0.11(+1.24%)
Sep 05, 2017 9.200 9.230 8.810 8.850 1,687,064 -0.38(-4.12%)
Sep 01, 2017 9.360 9.360 9.170 9.230 497,684 -0.13(-1.39%)
Aug 31, 2017 9.020 9.500 9.020 9.360 7,350,206 +0.37(+4.12%)
Aug 30, 2017 8.750 9.020 8.720 8.990 590,641 +0.18(+2.04%)
Aug 29, 2017 8.760 8.860 8.720 8.810 912,206 -0.05(-0.56%)
Aug 28, 2017 8.820 8.940 8.770 8.860 618,176 +0.04(+0.45%)
Aug 25, 2017 9.160 9.160 8.800 8.820 826,895 -0.37(-4.03%)
Aug 24, 2017 9.270 9.330 9.070 9.190 1,006,779 -0.09(-0.97%)
Aug 23, 2017 8.880 9.320 8.840 9.280 2,377,735 +0.37(+4.15%)
Aug 22, 2017 8.750 8.960 8.680 8.910 1,527,329 +0.16(+1.83%)
Aug 21, 2017 8.890 8.970 8.710 8.750 2,582,368 -0.07(-0.79%)
Aug 18, 2017 8.720 8.960 8.630 8.820 1,965,064 +0.13(+1.50%)
Aug 17, 2017 8.650 8.830 8.615 8.690 1,740,116 -0.01(-0.11%)
Aug 16, 2017 8.430 8.710 8.410 8.700 2,384,136 +0.27(+3.20%)
Aug 15, 2017 8.350 8.440 8.260 8.430 1,210,739 +0.08(+0.96%)
Aug 14, 2017 8.150 8.400 8.130 8.350 2,188,631 +0.22(+2.71%)
Aug 11, 2017 8.400 8.410 8.030 8.130 3,688,460 -0.37(-4.35%)
Aug 10, 2017 9.010 9.010 8.300 8.500 5,470,157 -0.83(-8.90%)
Aug 09, 2017 9.500 9.500 9.210 9.330 1,572,753 -0.20(-2.10%)
Aug 08, 2017 9.500 9.720 9.470 9.530 1,193,316 +0.05(+0.53%)
Aug 04, 2017 9.810 9.820 9.410 9.480 9,107,349 -0.21(-2.17%)
Aug 03, 2017 9.740 9.830 9.620 9.690 1,184,364 -0.04(-0.41%)
Aug 02, 2017 9.650 9.750 9.540 9.730 847,786 +0.08(+0.83%)
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.