Element Fleet Management Corp (EFN)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.4229811455 | 28.11 | 28.55 | 27.77 | 448177 | 28.19644361 | CS |
| 4 | -0.08 | -0.279818118223 | 28.59 | 29.61 | 25 | 498746 | 28.51179248 | CS |
| 12 | -0.94 | -3.19185059423 | 29.45 | 30.49 | 25 | 591111 | 29.07211738 | CS |
| 26 | 3.17 | 12.5098658248 | 25.34 | 30.49 | 25 | 573923 | 28.65867133 | CS |
| 52 | 6.71 | 30.7798165138 | 21.8 | 30.49 | 21.2 | 563378 | 26.16826795 | CS |
| 156 | 15.76 | 123.607843137 | 12.75 | 30.49 | 10.99 | 729715 | 20.10013275 | CS |
| 260 | 15.52 | 119.4765204 | 12.99 | 30.49 | 6.96 | 846627 | 16.1306195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 28.51 | 0.48 | 1.71 | 27.79 | 28.53 | 27.79 | 317359 |
| 1739313600 | 28.03 | 0.03 | 0.11 | 27.84 | 28.12 | 27.77 | 391168 |
| 1739227200 | 28 | -0.41 | -1.44 | 28.55 | 28.55 | 27.93 | 651467 |
| 1738968000 | 28.41 | 0.23 | 0.82 | 28.19 | 28.44 | 28.06 | 469822 |
| 1738881600 | 28.18 | 0.12 | 0.43 | 28.11 | 28.4 | 28.04 | 411071 |
| 1738795200 | 28.06 | 0.01 | 0.04 | 28.25 | 28.38 | 27.92 | 593881 |
| 1738708800 | 28.05 | -0.2 | -0.71 | 28.56 | 28.56 | 27.68 | 1068858 |
| 1738622400 | 28.25 | -0.3 | -1.05 | 25 | 28.66 | 25 | 910830 |
| 1738363200 | 28.55 | -0.75 | -2.56 | 29.27 | 29.5 | 28.31 | 802758 |
| 1738276800 | 29.3 | 0.43 | 1.49 | 29.06 | 29.4 | 29 | 319041 |
| 1738190400 | 28.87 | -0.19 | -0.65 | 28.94 | 29.16 | 28.84 | 304219 |
| 1738104000 | 29.06 | -0.1 | -0.34 | 29.02 | 29.18 | 28.72 | 346477 |
| 1738017600 | 29.16 | -0.33 | -1.12 | 29.28 | 29.56 | 29.12 | 395749 |
| 1737758400 | 29.49 | -0.03 | -0.10 | 29.46 | 29.6 | 29.43 | 290511 |
| 1737672000 | 29.52 | 0.26 | 0.89 | 29.31 | 29.61 | 29.18 | 244761 |
| 1737585600 | 29.26 | 0.25 | 0.86 | 29.01 | 29.35 | 28.75 | 346968 |
| 1737499200 | 29.01 | 0.26 | 0.90 | 28.75 | 29.06 | 28.47 | 607690 |
| 1737412800 | 28.75 | 0.31 | 1.09 | 28.51 | 28.76 | 28.44 | 141733 |
| 1737153600 | 28.44 | 0.27 | 0.96 | 28.2 | 28.59 | 28 | 768082 |
| 1737067200 | 28.17 | -0.39 | -1.37 | 28.59 | 28.7 | 28.15 | 592471 |
| 1736980800 | 28.56 | 0.4 | 1.42 | 28.38 | 28.64 | 28.25 | 304973 |
| 1736894400 | 28.16 | -0.02 | -0.07 | 28.2 | 28.31 | 28.08 | 330033 |
| 1736808000 | 28.18 | -0.67 | -2.32 | 28.59 | 28.72 | 27.95 | 749408 |
| 1736548800 | 28.85 | 0.07 | 0.24 | 28.63 | 28.99 | 28.42 | 445890 |
| 1736462400 | 28.78 | 0.08 | 0.28 | 28.64 | 28.87 | 28.64 | 317948 |
| 1736376000 | 28.7 | -0.11 | -0.38 | 28.91 | 28.96 | 28.64 | 725837 |
| 1736289600 | 28.81 | -0.24 | -0.83 | 29.25 | 29.34 | 28.76 | 515187 |
| 1736203200 | 29.05 | -0.22 | -0.75 | 29.4 | 29.45 | 29.04 | 439670 |
| 1735944000 | 29.27 | 0.04 | 0.14 | 29.23 | 29.4 | 29.11 | 211765 |
| 1735857600 | 29.23 | 0.17 | 0.58 | 29.24 | 29.4 | 29.03 | 253246 |
| 1735684800 | 29.06 | -0.02 | -0.07 | 29.09 | 29.2 | 28.95 | 340555 |
| 1735598400 | 29.08 | -0.09 | -0.31 | 29.07 | 29.16 | 28.81 | 545709 |
| 1735339200 | 29.17 | 0.18 | 0.62 | 29 | 29.29 | 28.92 | 564984 |
| 1735069200 | 28.99 | -0.19 | -0.65 | 29.19 | 29.3 | 28.99 | 197995 |
| 1734993600 | 29.18 | 0.28 | 0.97 | 28.89 | 29.25 | 28.75 | 496596 |
| 1734734400 | 28.9 | 0.38 | 1.33 | 28.38 | 29.27 | 28.38 | 1616306 |
| 1734648000 | 28.52 | 0.26 | 0.92 | 28.41 | 28.69 | 28.25 | 391973 |
| 1734561600 | 28.26 | -0.18 | -0.63 | 28.42 | 28.67 | 28.25 | 860347 |
| 1734475200 | 28.44 | -0.28 | -0.97 | 28.63 | 28.8 | 28.01 | 557653 |
| 1734388800 | 28.72 | 0.12 | 0.42 | 28.67 | 28.75 | 28.34 | 614319 |
| 1734129600 | 28.6 | -0.37 | -1.28 | 28.99 | 29 | 28.58 | 609382 |
| 1734043200 | 28.97 | -0.43 | -1.46 | 27.6 | 29.58 | 27.6 | 911777 |
| 1733956800 | 29.4 | -0.22 | -0.74 | 29.71 | 29.86 | 29.23 | 727597 |
| 1733870400 | 29.62 | -0.56 | -1.86 | 30.04 | 30.11 | 29.44 | 505973 |
| 1733784000 | 30.18 | 0.45 | 1.51 | 29.62 | 30.26 | 29.56 | 754603 |
| 1733524800 | 29.73 | 0.03 | 0.10 | 29.71 | 29.81 | 29.48 | 684756 |
| 1733438400 | 29.7 | 0.02 | 0.07 | 29.7 | 29.92 | 29.66 | 619221 |
| 1733352000 | 29.68 | 0.45 | 1.54 | 29.35 | 29.69 | 29.17 | 467953 |
| 1733265600 | 29.23 | -0.33 | -1.12 | 29.46 | 29.46 | 28.95 | 563429 |
| 1733179200 | 29.56 | -0.14 | -0.47 | 29.76 | 29.79 | 29.35 | 623495 |
| 1732920000 | 29.7 | -0.02 | -0.07 | 29.8 | 29.91 | 29.57 | 583618 |
| 1732833600 | 29.72 | -0.11 | -0.37 | 29.85 | 30.14 | 29.7 | 121039 |
| 1732747200 | 29.83 | -0.33 | -1.09 | 30.17 | 30.49 | 29.78 | 428140 |
| 1732660800 | 30.16 | -0.04 | -0.13 | 30.07 | 30.22 | 29.6 | 1436786 |
| 1732574400 | 30.2 | 0.59 | 1.99 | 29.6 | 30.36 | 29.53 | 2987450 |
| 1732315200 | 29.61 | -0.11 | -0.37 | 29.65 | 29.73 | 29.43 | 603115 |
| 1732228800 | 29.72 | 0.3 | 1.02 | 29.45 | 29.73 | 29.35 | 609702 |
| 1732142400 | 29.42 | 0.58 | 2.01 | 28.74 | 29.45 | 28.73 | 653997 |
| 1732056000 | 28.84 | 0.53 | 1.87 | 28.06 | 28.99 | 28.06 | 1027373 |
| 1731969600 | 28.31 | 1.2 | 4.43 | 27.17 | 28.33 | 27.17 | 827457 |
| 1731710400 | 27.11 | 0.04 | 0.15 | 27 | 27.62 | 27 | 1284691 |
| 1731624000 | 27.07 | -1.19 | -4.21 | 29 | 29.84 | 26.51 | 2025859 |
| 1731537600 | 28.26 | -0.37 | -1.29 | 28.65 | 28.65 | 28 | 913558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
