Element Fleet Management Corp (EFN.PR.E)
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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 25 | -0.04 | -0.16 | 25.05 | 25.05 | 25 | 2957 |
| 1721943600 | 25.04 | 0 | 0.00 | 25.04 | 25.04 | 25.04 | 1 |
| 1721857200 | 25.04 | 0.04 | 0.16 | 25.05 | 25.05 | 25.04 | 500 |
| 1721770800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1721684400 | 25 | -0.01 | -0.04 | 25.04 | 25.04 | 25 | 2650 |
| 1721425200 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1721338800 | 25.01 | -0.01 | -0.04 | 25.04 | 25.04 | 25.01 | 1400 |
| 1721252400 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 300 |
| 1721166000 | 25.02 | 0.06 | 0.24 | 25.02 | 25.02 | 25.02 | 500 |
| 1721079600 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 0 |
| 1720820400 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 400 |
| 1720734000 | 24.96 | -0.08 | -0.32 | 24.95 | 25 | 24.95 | 1800 |
| 1720647600 | 25.04 | 0.04 | 0.16 | 25 | 25.04 | 24.93 | 6401 |
| 1720561200 | 25 | 0 | 0.00 | 24.95 | 25 | 24.95 | 10989 |
| 1720474800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 179 |
| 1720215600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1720129200 | 25 | 0.08 | 0.32 | 25 | 25 | 24.95 | 2400 |
| 1720042800 | 24.92 | 0 | 0.00 | 24.92 | 24.92 | 24.92 | 0 |
| 1719956400 | 24.92 | -0.07 | -0.28 | 24.92 | 24.92 | 24.92 | 500 |
| 1719610800 | 24.99 | 0.17 | 0.68 | 24.99 | 24.99 | 24.99 | 2512 |
| 1719524400 | 24.82 | 0.01 | 0.04 | 24.9 | 24.9 | 24.82 | 3375 |
| 1719438000 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 0 |
| 1719351600 | 24.81 | -0.06 | -0.24 | 24.9 | 24.9 | 24.81 | 1834 |
| 1719265200 | 24.87 | 0.02 | 0.08 | 24.98 | 25 | 24.87 | 2200 |
| 1719006000 | 24.85 | 0.03 | 0.12 | 24.85 | 24.85 | 24.85 | 600 |
| 1718919600 | 24.82 | 0.02 | 0.08 | 24.9 | 24.9 | 24.82 | 700 |
| 1718833200 | 24.8 | -0.15 | -0.60 | 24.95 | 24.95 | 24.8 | 3927 |
| 1718746800 | 24.95 | 0.15 | 0.60 | 24.94 | 24.95 | 24.94 | 3200 |
| 1718660400 | 24.8 | 0.15 | 0.61 | 24.85 | 24.9 | 24.8 | 2200 |
| 1718401200 | 24.65 | -0.43 | -1.71 | 24.75 | 24.75 | 24.65 | 2550 |
| 1718314800 | 25.08 | -0.11 | -0.44 | 25.12 | 25.12 | 25.08 | 2000 |
| 1718228400 | 25.19 | 0.05 | 0.20 | 25.18 | 25.19 | 25.1 | 6604 |
| 1718142000 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1718055600 | 25.14 | 0 | 0.00 | 25.11 | 25.14 | 25.11 | 7900 |
| 1717796400 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 900 |
| 1717710000 | 25.14 | 0.02 | 0.08 | 25.14 | 25.14 | 25.14 | 21781 |
| 1717623600 | 25.12 | -0.08 | -0.32 | 25.1 | 25.19 | 25.1 | 89094 |
| 1717537200 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1717450800 | 25.2 | 0.01 | 0.04 | 25.1 | 25.2 | 25.1 | 900 |
| 1717191600 | 25.19 | 0.08 | 0.32 | 25.11 | 25.19 | 25.11 | 1642 |
| 1717105200 | 25.11 | -0.02 | -0.08 | 25.115 | 25.115 | 25.11 | 2500 |
| 1717018800 | 25.13 | -0.06 | -0.24 | 25.14 | 25.14 | 25.1 | 1100 |
| 1716932400 | 25.19 | 0.1 | 0.40 | 25.11 | 25.19 | 25.11 | 2656 |
| 1716846000 | 25.09 | 0.07 | 0.28 | 25.03 | 25.09 | 25 | 12654 |
| 1716586800 | 25.02 | -0.08 | -0.32 | 25.06 | 25.06 | 25.02 | 600 |
| 1716500400 | 25.1 | 0.01 | 0.04 | 25.02 | 25.1 | 25.02 | 26619 |
| 1716414000 | 25.09 | -0.02 | -0.08 | 25.2 | 25.2 | 25.09 | 9100 |
| 1716327600 | 25.11 | -0.05 | -0.20 | 25.14 | 25.15 | 25.11 | 1150 |
| 1715982000 | 25.16 | 0.1 | 0.40 | 25.155 | 25.16 | 25.155 | 100 |
| 1715895600 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1715809200 | 25.06 | 0.06 | 0.24 | 25.05 | 25.15 | 25.05 | 1900 |
| 1715722800 | 25 | 0 | 0.00 | 25 | 25.1 | 25 | 2300 |
| 1715636400 | 25 | -0.1 | -0.40 | 25.01 | 25.01 | 25 | 7000 |
| 1715377200 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1715290800 | 25.1 | 0 | 0.00 | 25.09 | 25.1 | 25.09 | 1380 |
| 1715204400 | 25.1 | 0.05 | 0.20 | 25.1 | 25.1 | 25.05 | 1500 |
| 1715118000 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 29 |
| 1715031600 | 25.05 | -0.2 | -0.79 | 25.19 | 25.19 | 25.05 | 1399 |
| 1714772400 | 25.25 | -0.05 | -0.20 | 25.15 | 25.25 | 25.15 | 500 |
| 1714686000 | 25.3 | -0.39 | -1.52 | 25.3 | 25.3 | 25.3 | 1273 |
| 1714599600 | 25.69 | 0.72 | 2.88 | 24.97 | 25.69 | 24.97 | 1701 |
| 1714513200 | 24.97 | 0.03 | 0.12 | 24.95 | 24.98 | 24.95 | 14142 |
| 1714426800 | 24.94 | -0.01 | -0.04 | 24.94 | 24.94 | 24.94 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
