Element Fleet Management Corporation EFN
TSX · Canada · Finance
CAD 22.49-0.16 (-0.71%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 22.49 | -0.71% | CAD 22.47 | CAD 22.66 | CAD 21.96 | 1.59M |
| 2026-09-30 | CAD 22.65 | +0.62% | CAD 22.50 | CAD 22.75 | CAD 22.38 | 1.16M |
| 2026-09-29 | CAD 22.51 | -0.66% | CAD 22.48 | CAD 22.59 | CAD 22.22 | 2.26M |
| 2026-09-28 | CAD 22.66 | -4.99% | CAD 23.80 | CAD 23.81 | CAD 22.58 | 2.69M |
| 2026-09-25 | CAD 23.85 | +0.21% | CAD 23.90 | CAD 24.13 | CAD 23.42 | 2.11M |
| 2026-09-24 | CAD 23.80 | -2.54% | CAD 24.27 | CAD 24.38 | CAD 23.67 | 2.10M |
| 2026-09-23 | CAD 24.42 | -1.61% | CAD 24.80 | CAD 24.93 | CAD 24.39 | 1.10M |
| 2026-09-22 | CAD 24.82 | -0.68% | CAD 25.18 | CAD 25.38 | CAD 24.68 | 1.38M |
| 2026-09-21 | CAD 24.99 | +0.08% | CAD 24.93 | CAD 25.19 | CAD 24.90 | 786.60K |
| 2026-09-18 | CAD 24.97 | -0.91% | CAD 25.16 | CAD 25.30 | CAD 24.66 | 2.67M |
| 2026-09-17 | CAD 25.20 | +1.61% | CAD 24.95 | CAD 25.25 | CAD 24.55 | 1.47M |
| 2026-09-16 | CAD 24.80 | -1.00% | CAD 25.14 | CAD 25.29 | CAD 24.77 | 932.80K |
| 2026-09-15 | CAD 25.05 | -2.64% | CAD 25.64 | CAD 25.68 | CAD 24.86 | 2.18M |
| 2026-09-14 | CAD 25.73 | +3.62% | CAD 25.80 | CAD 26.88 | CAD 25.61 | 1.88M |
| 2026-09-11 | CAD 24.83 | -0.72% | CAD 25.16 | CAD 25.19 | CAD 24.82 | 581.30K |
| 2026-09-10 | CAD 25.01 | -1.26% | CAD 25.40 | CAD 25.55 | CAD 24.91 | 1.13M |
| 2026-09-09 | CAD 25.33 | -1.44% | CAD 25.61 | CAD 25.61 | CAD 25.26 | 1.25M |
| 2026-09-08 | CAD 25.70 | -2.47% | CAD 26.24 | CAD 26.24 | CAD 25.70 | 938.20K |
| 2026-09-04 | CAD 26.35 | +0.08% | CAD 26.25 | CAD 26.52 | CAD 26.11 | 721.80K |
| 2026-09-03 | CAD 26.33 | +0.30% | CAD 26.35 | CAD 26.41 | CAD 25.85 | 765.30K |
| 2026-09-02 | CAD 26.25 | +0.23% | CAD 26.34 | CAD 26.61 | CAD 25.77 | 1.28M |
| 2026-09-01 | CAD 26.19 | -0.61% | CAD 26.20 | CAD 26.48 | CAD 26.06 | 996.70K |
| 2026-08-31 | CAD 26.35 | -1.35% | CAD 26.50 | CAD 26.96 | CAD 26.19 | 2.60M |
| 2026-08-28 | CAD 26.71 | +2.06% | CAD 26.24 | CAD 26.83 | CAD 26.04 | 1.30M |
| 2026-08-27 | CAD 26.17 | -2.24% | CAD 26.67 | CAD 26.74 | CAD 26.13 | 1.54M |
| 2026-08-26 | CAD 26.77 | -2.73% | CAD 27.35 | CAD 27.52 | CAD 26.07 | 1.44M |
| 2026-08-25 | CAD 27.52 | +0.88% | CAD 27.33 | CAD 27.70 | CAD 26.99 | 824.60K |
| 2026-08-24 | CAD 27.28 | -1.20% | CAD 27.65 | CAD 27.71 | CAD 27.19 | 804.00K |
| 2026-08-21 | CAD 27.61 | +0.07% | CAD 27.73 | CAD 27.76 | CAD 27.40 | 613.80K |
| 2026-08-20 | CAD 27.59 | -0.97% | CAD 27.99 | CAD 27.99 | CAD 27.44 | 657.40K |
| 2026-08-19 | CAD 27.86 | -0.21% | CAD 27.98 | CAD 28.11 | CAD 27.78 | 570.90K |
| 2026-08-18 | CAD 27.92 | +1.09% | CAD 27.70 | CAD 27.97 | CAD 27.65 | 819.20K |
| 2026-08-17 | CAD 27.62 | -2.09% | CAD 28.17 | CAD 28.34 | CAD 27.53 | 527.20K |
| 2026-08-14 | CAD 28.21 | -1.05% | CAD 28.48 | CAD 28.48 | CAD 28.04 | 970.60K |
| 2026-08-13 | CAD 28.51 | +2.00% | CAD 28.29 | CAD 28.62 | CAD 27.74 | 1.11M |
| 2026-08-12 | CAD 27.95 | -0.89% | CAD 28.17 | CAD 28.17 | CAD 27.73 | 1.33M |
| 2026-08-11 | CAD 28.20 | -1.91% | CAD 28.88 | CAD 28.88 | CAD 28.16 | 629.50K |
| 2026-08-10 | CAD 28.75 | -2.97% | CAD 29.66 | CAD 29.86 | CAD 28.70 | 602.60K |
| 2026-08-07 | CAD 29.63 | +3.57% | CAD 28.78 | CAD 29.70 | CAD 28.50 | 1.39M |
| 2026-08-06 | CAD 28.61 | -9.12% | CAD 31.70 | CAD 31.70 | CAD 28.51 | 2.25M |
| 2026-08-05 | CAD 31.48 | -2.11% | CAD 32.43 | CAD 32.47 | CAD 31.41 | 606.40K |
| 2026-08-04 | CAD 32.16 | +2.23% | CAD 31.50 | CAD 32.19 | CAD 31.36 | 592.50K |
| 2026-07-31 | CAD 31.46 | +0.83% | CAD 31.00 | CAD 31.67 | CAD 30.92 | 711.00K |
| 2026-07-30 | CAD 31.20 | -2.47% | CAD 31.81 | CAD 32.09 | CAD 30.95 | 573.00K |
| 2026-07-29 | CAD 31.99 | -0.65% | CAD 32.13 | CAD 32.35 | CAD 31.80 | 785.40K |
| 2026-07-28 | CAD 32.20 | +1.96% | CAD 31.79 | CAD 32.29 | CAD 31.70 | 947.80K |
| 2026-07-27 | CAD 31.58 | +0.73% | CAD 31.46 | CAD 31.79 | CAD 31.28 | 985.50K |
| 2026-07-24 | CAD 31.35 | +2.42% | CAD 30.75 | CAD 31.40 | CAD 30.60 | 1.14M |
| 2026-07-23 | CAD 30.61 | +0.29% | CAD 30.48 | CAD 30.85 | CAD 30.30 | 633.70K |
| 2026-07-22 | CAD 30.52 | -0.13% | CAD 30.56 | CAD 31.00 | CAD 30.41 | 490.30K |
| 2026-07-21 | CAD 30.56 | +0.13% | CAD 30.48 | CAD 30.88 | CAD 30.10 | 587.10K |
| 2026-07-20 | CAD 30.52 | -0.26% | CAD 30.68 | CAD 30.85 | CAD 30.50 | 920.50K |
| 2026-07-17 | CAD 30.60 | +0.43% | CAD 30.54 | CAD 30.76 | CAD 30.37 | 480.10K |
| 2026-07-16 | CAD 30.47 | +2.04% | CAD 29.92 | CAD 30.61 | CAD 29.92 | 588.00K |
| 2026-07-15 | CAD 29.86 | +0.64% | CAD 29.67 | CAD 30.42 | CAD 29.66 | 781.20K |
| 2026-07-14 | CAD 29.67 | -1.53% | CAD 30.02 | CAD 30.14 | CAD 29.37 | 1.55M |
| 2026-07-13 | CAD 30.13 | +1.01% | CAD 29.82 | CAD 30.35 | CAD 29.70 | 676.80K |
| 2026-07-10 | CAD 29.83 | +0.10% | CAD 29.87 | CAD 30.09 | CAD 29.75 | 736.00K |
| 2026-07-09 | CAD 29.80 | +1.12% | CAD 29.55 | CAD 29.82 | CAD 29.19 | 756.30K |
| 2026-07-08 | CAD 29.47 | -1.11% | CAD 29.58 | CAD 29.58 | CAD 28.98 | 1.09M |
| 2026-07-07 | CAD 29.80 | +0.85% | CAD 29.83 | CAD 30.04 | CAD 29.54 | 625.90K |
| 2026-07-06 | CAD 29.55 | +1.16% | CAD 29.20 | CAD 29.56 | CAD 28.99 | 736.80K |
| 2026-07-03 | CAD 29.21 | -0.31% | CAD 29.41 | CAD 29.41 | CAD 29.08 | 334.20K |
| 2026-07-02 | CAD 29.30 | +0.10% | CAD 29.76 | CAD 29.76 | CAD 28.91 | 552.70K |
| 2026-06-30 | CAD 29.27 | -0.75% | CAD 29.22 | CAD 29.74 | CAD 29.20 | 1.38M |
| 2026-06-29 | CAD 29.49 | -0.27% | CAD 29.55 | CAD 29.95 | CAD 29.22 | 1.38M |
| 2026-06-26 | CAD 29.57 | -0.07% | CAD 29.59 | CAD 30.77 | CAD 29.43 | 1.46M |
| 2026-06-25 | CAD 29.59 | -0.70% | CAD 29.73 | CAD 30.39 | CAD 29.48 | 1.87M |
| 2026-06-24 | CAD 29.80 | +3.26% | CAD 28.93 | CAD 29.84 | CAD 28.85 | 1.80M |
| 2026-06-23 | CAD 28.86 | +2.67% | CAD 27.95 | CAD 28.90 | CAD 27.95 | 1.28M |
| 2026-06-22 | CAD 28.11 | -0.18% | CAD 28.25 | CAD 28.69 | CAD 28.10 | 1.50M |
| 2026-06-19 | CAD 28.16 | -0.64% | CAD 28.17 | CAD 28.48 | CAD 28.01 | 1.05M |
| 2026-06-18 | CAD 28.34 | +1.25% | CAD 27.90 | CAD 28.39 | CAD 27.81 | 1.31M |
| 2026-06-17 | CAD 27.99 | +0.43% | CAD 27.78 | CAD 28.88 | CAD 27.76 | 2.27M |
| 2026-06-16 | CAD 27.87 | +0.32% | CAD 27.71 | CAD 28.56 | CAD 27.66 | 1.67M |
| 2026-06-15 | CAD 27.78 | +4.55% | CAD 27.00 | CAD 27.99 | CAD 27.00 | 1.68M |
| 2026-06-12 | CAD 26.57 | +2.11% | CAD 25.97 | CAD 26.58 | CAD 25.94 | 1.65M |
| 2026-06-11 | CAD 26.02 | -0.15% | CAD 26.01 | CAD 26.28 | CAD 25.80 | 1.04M |
| 2026-06-10 | CAD 26.06 | -1.55% | CAD 26.40 | CAD 26.89 | CAD 25.99 | 936.00K |
| 2026-06-09 | CAD 26.47 | +0.57% | CAD 26.32 | CAD 26.94 | CAD 26.18 | 1.57M |
| 2026-06-08 | CAD 26.32 | -1.75% | CAD 26.56 | CAD 26.80 | CAD 26.21 | 2.28M |
| 2026-06-05 | CAD 26.79 | +0.30% | CAD 26.61 | CAD 26.88 | CAD 26.42 | 976.30K |
| 2026-06-04 | CAD 26.71 | +2.73% | CAD 26.32 | CAD 26.91 | CAD 26.20 | 1.16M |
| 2026-06-03 | CAD 26.00 | -0.84% | CAD 26.10 | CAD 26.45 | CAD 25.91 | 1.43M |
| 2026-06-02 | CAD 26.22 | +0.85% | CAD 25.90 | CAD 26.77 | CAD 25.32 | 2.08M |
| 2026-06-01 | CAD 26.00 | -5.35% | CAD 26.92 | CAD 27.11 | CAD 25.49 | 3.06M |
| 2026-05-29 | CAD 27.47 | -0.25% | CAD 27.42 | CAD 27.65 | CAD 27.32 | 2.22M |
| 2026-05-28 | CAD 27.54 | +0.51% | CAD 27.36 | CAD 27.94 | CAD 27.36 | 825.70K |
| 2026-05-27 | CAD 27.40 | -1.79% | CAD 27.89 | CAD 28.09 | CAD 27.25 | 614.50K |
| 2026-05-26 | CAD 27.90 | -0.82% | CAD 28.07 | CAD 28.07 | CAD 27.57 | 625.50K |