Element Fleet Management Corp (EFN.PR.C)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1721338800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1721252400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1721166000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1721079600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1720820400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1720734000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1720647600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1720561200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1720474800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1720215600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1720129200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1720042800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1719956400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1719610800 | 25 | 0.02 | 0.08 | 25 | 25 | 25 | 163 |
| 1719524400 | 24.98 | 0 | 0.00 | 25 | 25 | 24.98 | 1700 |
| 1719438000 | 24.98 | -0.01 | -0.04 | 24.98 | 24.98 | 24.98 | 1100 |
| 1719351600 | 24.99 | 0.02 | 0.08 | 24.99 | 24.99 | 24.99 | 800 |
| 1719265200 | 24.97 | 0.02 | 0.08 | 24.97 | 24.97 | 24.97 | 500 |
| 1719006000 | 24.95 | -0.02 | -0.08 | 24.95 | 24.95 | 24.95 | 200 |
| 1718919600 | 24.97 | 0.01 | 0.04 | 24.97 | 24.98 | 24.97 | 240700 |
| 1718833200 | 24.96 | -0.02 | -0.08 | 24.96 | 24.96 | 24.96 | 90123 |
| 1718746800 | 24.98 | 0.03 | 0.12 | 24.98 | 24.98 | 24.98 | 825 |
| 1718660400 | 24.95 | -0.01 | -0.04 | 24.95 | 24.95 | 24.95 | 100 |
| 1718401200 | 24.96 | -0.41 | -1.62 | 24.98 | 24.98 | 24.96 | 67100 |
| 1718314800 | 25.37 | -0.01 | -0.04 | 25.33 | 25.37 | 25.33 | 13200 |
| 1718228400 | 25.38 | 0.07 | 0.28 | 25.33 | 25.38 | 25.33 | 11000 |
| 1718142000 | 25.31 | 0.01 | 0.04 | 25.31 | 25.31 | 25.31 | 100 |
| 1718055600 | 25.3 | -0.01 | -0.04 | 25.32 | 25.32 | 25.3 | 24700 |
| 1717796400 | 25.31 | 0.01 | 0.04 | 25.27 | 25.31 | 25.27 | 3745 |
| 1717710000 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1717623600 | 25.3 | -0.01 | -0.04 | 25.3 | 25.3 | 25.3 | 3700 |
| 1717537200 | 25.31 | 0.01 | 0.04 | 25.31 | 25.31 | 25.31 | 100 |
| 1717450800 | 25.3 | 0.03 | 0.12 | 25.3 | 25.3 | 25.3 | 100 |
| 1717191600 | 25.27 | 0.01 | 0.04 | 25.28 | 25.3 | 25.27 | 6600 |
| 1717105200 | 25.26 | -0.03 | -0.12 | 25.27 | 25.28 | 25.26 | 24965 |
| 1717018800 | 25.29 | 0 | 0.00 | 25.29 | 25.29 | 25.29 | 0 |
| 1716932400 | 25.29 | 0.02 | 0.08 | 25.26 | 25.29 | 25.26 | 8700 |
| 1716846000 | 25.27 | 0.01 | 0.04 | 25.27 | 25.27 | 25.27 | 4809 |
| 1716586800 | 25.26 | 0 | 0.00 | 25.25 | 25.26 | 25.25 | 6600 |
| 1716500400 | 25.26 | 0.02 | 0.08 | 25.25 | 25.26 | 25.24 | 23518 |
| 1716414000 | 25.24 | 0.01 | 0.04 | 25.23 | 25.24 | 25.23 | 7305 |
| 1716327600 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 10525 |
| 1715982000 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 100 |
| 1715895600 | 25.23 | 0.03 | 0.12 | 25.22 | 25.23 | 25.21 | 50600 |
| 1715809200 | 25.2 | 0.09 | 0.36 | 25.19 | 25.22 | 25.19 | 932050 |
| 1715722800 | 25.11 | 0.01 | 0.04 | 25.09 | 25.11 | 25.09 | 6300 |
| 1715636400 | 25.1 | 0.01 | 0.04 | 25.09 | 25.1 | 25.03 | 9000 |
| 1715377200 | 25.09 | -0.02 | -0.08 | 25.09 | 25.09 | 25.09 | 100 |
| 1715290800 | 25.11 | -0.03 | -0.12 | 25.1 | 25.11 | 25.1 | 6580 |
| 1715204400 | 25.14 | 0.04 | 0.16 | 25.11 | 25.14 | 25.1 | 2600 |
| 1715118000 | 25.1 | -0.01 | -0.04 | 25.1 | 25.1 | 25.1 | 2100 |
| 1715031600 | 25.11 | 0.01 | 0.04 | 25.11 | 25.11 | 25.11 | 194 |
| 1714772400 | 25.1 | -0.05 | -0.20 | 25.12 | 25.12 | 25.1 | 4024 |
| 1714686000 | 25.15 | 0.1 | 0.40 | 25 | 25.15 | 25 | 4245 |
| 1714599600 | 25.05 | 0.04 | 0.16 | 25.07 | 25.07 | 25.05 | 264 |
| 1714513200 | 25.01 | 0.01 | 0.04 | 25.04 | 25.04 | 25.01 | 3580 |
| 1714426800 | 25 | -0.03 | -0.12 | 25.08 | 25.08 | 25 | 1800 |
| 1714167600 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1714081200 | 25.03 | 0.08 | 0.32 | 24.95 | 25.03 | 24.95 | 44052 |
| 1713994800 | 24.95 | -0.02 | -0.08 | 24.97 | 24.97 | 24.95 | 2983 |
| 1713908400 | 24.97 | 0 | 0.00 | 24.97 | 24.97 | 24.97 | 0 |
| 1713822000 | 24.97 | 0.04 | 0.16 | 24.95 | 24.97 | 24.95 | 4200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
