Element Fleet Management Corporation EFN
TSX · Kanada · Finans
CAD 22,43-0,22 (-%0,97)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 22,35 | -%1,32 | CAD 22,47 | CAD 22,66 | CAD 21,96 | 821,41K |
| 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 |