Australia markets closed

Element Fleet Management Corp. (EFN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
24.89+0.20 (+0.81%)
At close: 04:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202424.7224.9624.5624.8924.89524,500
28 June 20240.12 Dividend
27 June 202424.7225.1124.6724.8124.69719,100
26 June 202424.1824.8823.9924.7424.621,080,900
25 June 202423.8724.3123.7524.2424.12596,100
24 June 202423.7724.0823.7223.9523.83560,300
21 June 202423.9724.2523.7123.7423.632,192,500
20 June 202423.9024.1623.7923.9923.87877,100
19 June 202424.1024.1223.7323.9423.82379,300
18 June 202423.8724.1623.7724.0823.96721,000
17 June 202424.1524.1723.7223.9823.86920,300
14 June 202424.3724.5224.1924.2124.09585,800
13 June 202424.5424.7024.3824.5324.41395,000
12 June 202424.8824.9424.4624.5524.43424,500
11 June 202425.1025.3424.6424.7724.65644,400
10 June 202424.9425.3524.8625.1425.02939,700
07 June 202424.8625.0024.6024.9024.78435,900
06 June 202424.9525.0024.7824.9024.78368,700
05 June 202424.5825.0024.4624.9824.86462,600
04 June 202424.7824.7824.3224.4624.34621,600
03 June 202424.3424.9724.2624.7424.62895,700
31 May 202423.9324.3523.8624.2224.103,121,400
30 May 202423.6224.0023.5023.9623.84988,800
29 May 202424.0124.0423.5023.6323.521,282,200
28 May 202424.2724.4724.1224.1824.061,001,900
27 May 202424.3124.4424.2324.3424.22700,500
24 May 202424.3124.5224.0924.2624.14364,100
23 May 202424.6024.6424.2424.3124.19350,400
22 May 202424.7224.9924.5524.5624.44587,000
21 May 202424.3824.9224.3024.7424.62722,700
17 May 202423.9024.4023.6424.3824.261,104,500
16 May 202423.9124.2223.6223.8923.77847,800
15 May 202423.0224.1122.9323.8623.74907,600
14 May 202422.6022.6722.1922.2222.11553,700
13 May 202422.5922.7222.3922.6422.53280,200
10 May 202422.9623.0422.4822.5422.43525,400
09 May 202423.2623.2622.7322.8422.73331,000
08 May 202422.7723.2722.7523.2523.14276,500
07 May 202422.8423.1522.8422.9122.80660,100
06 May 202422.7522.9622.6722.8522.74368,100
03 May 202422.4922.8822.4522.7522.64592,400
02 May 202422.0222.5621.8822.4222.31404,000
01 May 202421.8622.1221.7821.9521.84398,000
30 Apr 202422.5322.5621.6721.9721.86676,100
29 Apr 202421.4021.7721.4021.7721.66347,900
26 Apr 202421.2921.5121.2321.3521.25392,400
25 Apr 202421.5421.5421.2021.2121.11353,800
24 Apr 202421.5921.7521.3921.6121.51499,900
23 Apr 202421.6321.8521.5721.6021.50587,100
22 Apr 202421.6721.7021.4121.5721.47437,700
19 Apr 202421.5021.6121.4321.5021.40294,500
18 Apr 202421.3721.6521.3621.5221.42663,800
17 Apr 202421.3921.4821.2121.3221.22379,800
16 Apr 202421.3221.4221.2021.3021.20444,000
15 Apr 202421.6621.6621.2121.3121.21366,500
12 Apr 202421.6321.7621.3421.5421.44493,600
11 Apr 202421.8521.8521.5021.7521.64252,700
10 Apr 202421.8822.0021.6621.7621.65431,900
09 Apr 202422.0622.2021.9222.0521.94397,700
08 Apr 202421.8722.0821.8622.0621.95250,800
05 Apr 202421.8222.0621.8221.8821.77444,500
04 Apr 202422.0022.1621.6121.9321.82354,400
03 Apr 202421.6322.0021.6221.8421.73626,600
02 Apr 202421.9422.0221.6321.7221.61445,100
01 Apr 202421.9022.0121.7022.0121.90564,800
28 Mar 202422.1222.1521.8621.8921.78638,600
27 Mar 202421.9122.1621.8722.0921.98378,500
27 Mar 20240.12 Dividend
26 Mar 202421.7022.2521.4221.9721.74986,800
25 Mar 202421.8922.1421.7721.7821.56709,900
22 Mar 202422.2222.2221.9021.9921.76577,700
21 Mar 202422.6122.6122.1622.1821.95372,400
20 Mar 202422.4022.5622.2622.5422.31433,500
19 Mar 202422.0722.4122.0322.3522.12345,100
18 Mar 202422.2022.4322.0822.1321.90389,800
15 Mar 202422.4022.4522.0922.1221.891,751,000
14 Mar 202422.2722.6922.1722.4122.18714,900
13 Mar 202422.4622.4622.1922.2522.02577,700
12 Mar 202422.3222.4922.1422.4522.22450,300
11 Mar 202422.2922.4422.0622.3222.09465,600
08 Mar 202422.2222.5022.1522.3522.12398,800
07 Mar 202422.3122.4722.1022.2922.06415,500
06 Mar 202422.2222.4822.2022.2922.06464,500
05 Mar 202422.5022.5122.2122.2221.99586,200
04 Mar 202422.7823.0622.5222.5422.31325,600
01 Mar 202422.8423.1222.5722.8822.64523,700
29 Feb 202421.7722.7021.7122.6522.421,388,900
28 Feb 202423.2523.4022.0722.6522.421,055,100
27 Feb 202423.0123.2122.9323.0722.83545,900
26 Feb 202423.1923.3122.9423.0122.77259,600
23 Feb 202423.1223.4622.8823.2122.97423,700
22 Feb 202422.7823.1722.4323.0422.80397,700
21 Feb 202422.6022.6622.3622.6522.42363,600
20 Feb 202422.5522.7122.4522.6822.45285,500
16 Feb 202422.5322.6822.3922.5922.36209,400
15 Feb 202422.4722.6922.4722.6522.42224,300
14 Feb 202421.7722.5321.7422.5322.30436,900
13 Feb 202421.8021.9221.6621.7321.51569,300
12 Feb 202422.0222.3221.9322.0021.77572,300
09 Feb 202422.3722.4022.0322.0521.82413,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...