$11.43 +0.06 (%) Element Fleet Management Corp - Toronto Stock Exchange

Dec. 2, 2016 | 12:41 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFN.TO historical data

Date Open High Low Close Volume
12/1/201611.2311.4811.1711.37781,345
11/30/201611.3211.3611.1711.201,507,314
11/29/201611.2011.2711.1611.251,370,904
11/28/201611.2111.3511.1911.221,115,517
11/25/201611.3611.4311.1911.28471,648
11/24/201611.4511.5111.2911.36274,881
11/23/201611.2511.5511.2211.391,366,899
11/22/201611.3211.4611.0711.251,982,313
11/21/201611.5211.5711.2211.421,176,284
11/18/201611.7911.8611.3911.501,791,008
11/17/201611.2112.0411.2011.882,205,648
11/16/201611.0211.3011.0011.191,519,223
11/15/201612.0012.0011.0811.143,844,804
11/14/201612.1312.3411.9411.971,712,900
11/11/201612.2012.2212.0112.13690,225
11/10/201612.0412.3312.0012.182,176,895
11/9/201612.0312.3111.9512.002,136,243
11/8/201612.8912.8912.3112.352,497,905
11/7/201613.0013.0912.7412.871,475,857
11/4/201612.7312.9812.6112.90632,700
11/3/201612.7312.9012.6812.70465,690
11/2/201612.8512.8912.4912.65896,520
11/1/201613.1013.2512.7512.891,842,404
10/31/201613.0013.1512.9713.071,082,432
10/28/201613.0613.1212.8312.97903,250
10/27/201613.2013.2113.0613.071,124,216
10/26/201612.9013.3012.8713.191,364,509
10/25/201613.1713.2513.0613.06895,916
10/24/201613.3913.3913.1513.231,290,760
10/21/201613.3613.4613.2413.351,515,522
10/20/201613.1113.4913.0613.421,604,459
10/19/201613.0413.2513.0113.17723,684
10/18/201612.9413.0612.8313.051,124,859
10/17/201612.9213.0112.7212.79971,411
10/14/201612.9013.0312.8812.95748,838
10/13/201612.8913.0412.7212.861,543,368
10/12/201613.0413.1812.9413.11825,602
10/11/201613.0313.1112.9113.081,392,522
10/7/201613.0813.0812.9013.031,268,417
10/6/201613.0913.1812.9413.081,283,141
10/5/201612.9813.1712.6813.132,067,421
10/4/201613.2513.3412.6612.862,383,787
10/3/201616.2516.4916.1316.221,894,471
9/30/201616.4516.4816.1116.421,791,382
9/29/201616.3916.5716.2316.482,948,930
9/28/201616.1816.4715.8716.432,488,069
9/27/201615.8816.0915.5416.032,479,601
9/26/201615.8415.8515.6015.812,220,381
9/23/201615.7316.0215.4815.951,865,663
9/22/201615.5915.9015.3815.751,794,045
9/21/201615.1715.5014.9715.462,702,330
9/20/201614.7215.1414.7215.071,458,057
9/19/201614.9314.9314.7114.77687,546
9/16/201615.0015.0014.6914.801,518,414
9/15/201614.1415.0414.1414.992,323,641
9/14/201613.8814.2113.8414.211,293,376
9/13/201614.1314.2113.8313.872,881,898
9/12/201614.1114.3113.8914.29912,795
9/9/201614.1714.2914.0614.141,249,177
9/8/201614.0314.2313.9014.231,208,483
9/7/201613.8714.0513.8314.03622,119
9/6/201613.8313.8613.6713.83594,567
9/2/201613.6513.9313.6113.86997,479
9/1/201613.5413.6613.5113.57784,148
8/31/201613.6813.7613.5513.652,075,198
8/30/201613.6013.7013.5713.68509,894
8/29/201613.6113.7513.5513.64736,356
8/26/201613.4713.7513.4513.63633,868
8/25/201613.2513.6413.2413.481,430,072
8/24/201613.3613.3813.2213.251,470,099
8/23/201613.5413.7013.3713.391,254,104
8/22/201613.3913.6313.2513.511,031,374
8/19/201613.4013.4413.2413.361,303,329
8/18/201613.5913.5913.3213.371,104,003
8/17/201613.5613.6313.4413.551,157,764
8/16/201613.5313.7413.4613.581,674,257
8/15/201613.3913.7613.3913.551,828,868
8/12/201613.9213.9313.3213.494,865,788
8/11/201614.2514.2513.9213.981,115,987
8/10/201614.3114.4214.1814.20654,610
8/9/201614.1514.3914.1314.33858,081
8/8/201614.0714.2313.9714.15976,692
8/5/201613.8114.1613.7614.071,335,824
8/4/201613.9113.9613.7613.81689,700
8/3/201613.9014.0113.8413.951,105,783
8/2/201613.8814.0213.6513.97701,228
7/29/201613.8614.0413.7814.021,298,282
7/28/201613.9713.9713.6013.843,353,922
7/27/201614.1914.3513.9113.962,167,129
7/26/201614.6614.7513.7314.126,170,424
7/25/201614.8915.0114.4414.65967,735
7/22/201614.6514.9814.6014.89528,121
7/21/201614.8414.8514.5314.63578,025
7/20/201614.8515.0314.7614.861,013,867
7/19/201614.6014.8714.5714.811,049,826
7/18/201614.1614.6614.1414.591,243,423
7/15/201614.4614.4714.1514.18552,124
7/14/201614.6014.6714.3514.39839,960
7/13/201614.5014.6614.2914.621,838,230
7/12/201614.4414.6114.3914.481,246,643
  • Showing 1-100 of 1,245 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center