Element Fleet Management Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 27.380 | 27.830 | 27.120 | 27.750 | 26.635 | 311,400 |
| 2024-08-22 | 27.330 | 27.690 | 27.330 | 27.350 | 26.251 | 342,900 |
| 2024-08-21 | 26.940 | 27.510 | 26.940 | 27.390 | 26.289 | 439,200 |
| 2024-08-20 | 27.210 | 27.380 | 26.970 | 27.000 | 25.915 | 392,800 |
| 2024-08-19 | 27.390 | 27.920 | 27.010 | 27.200 | 26.107 | 475,800 |
| 2024-08-16 | 27.060 | 27.390 | 26.910 | 27.290 | 26.193 | 344,100 |
| 2024-08-15 | 27.400 | 27.400 | 26.880 | 27.150 | 26.059 | 403,800 |
| 2024-08-14 | 27.110 | 27.440 | 26.030 | 27.260 | 26.164 | 875,600 |
| 2024-08-13 | 25.340 | 25.910 | 25.330 | 25.810 | 24.773 | 362,000 |
| 2024-08-12 | 25.380 | 25.610 | 25.280 | 25.330 | 24.312 | 351,000 |
| 2024-08-09 | 25.440 | 25.530 | 25.180 | 25.380 | 24.360 | 434,800 |
| 2024-08-08 | 25.190 | 25.600 | 25.160 | 25.440 | 24.417 | 449,000 |
| 2024-08-07 | 25.690 | 25.780 | 25.010 | 25.080 | 24.072 | 372,900 |
| 2024-08-06 | 24.900 | 26.060 | 24.850 | 25.430 | 24.408 | 482,700 |
| 2024-08-02 | 25.750 | 25.750 | 25.220 | 25.500 | 24.475 | 414,000 |
| 2024-08-01 | 26.490 | 26.560 | 25.860 | 25.940 | 24.897 | 668,800 |
| 2024-07-31 | 26.730 | 26.780 | 26.260 | 26.410 | 25.348 | 694,800 |
| 2024-07-30 | 26.730 | 26.730 | 26.150 | 26.470 | 25.406 | 306,600 |
| 2024-07-29 | 26.600 | 26.760 | 26.420 | 26.440 | 25.377 | 297,600 |
| 2024-07-26 | 26.520 | 26.630 | 26.400 | 26.560 | 25.492 | 224,100 |
| 2024-07-25 | 26.370 | 26.690 | 26.270 | 26.470 | 25.406 | 395,600 |
| 2024-07-24 | 26.440 | 26.570 | 26.260 | 26.330 | 25.272 | 238,600 |
| 2024-07-23 | 26.350 | 26.920 | 26.350 | 26.550 | 25.483 | 267,900 |
| 2024-07-22 | 26.190 | 26.440 | 26.160 | 26.440 | 25.377 | 261,700 |
| 2024-07-19 | 26.230 | 26.370 | 26.070 | 26.170 | 25.118 | 201,500 |
| 2024-07-18 | 26.200 | 26.420 | 26.170 | 26.170 | 25.118 | 231,000 |
| 2024-07-17 | 26.200 | 26.450 | 26.090 | 26.260 | 25.204 | 277,700 |
| 2024-07-16 | 25.900 | 26.510 | 25.780 | 26.490 | 25.425 | 458,600 |
| 2024-07-15 | 25.910 | 26.160 | 25.820 | 25.900 | 24.859 | 286,300 |
| 2024-07-12 | 25.600 | 26.100 | 25.600 | 25.900 | 24.859 | 352,500 |
| 2024-07-11 | 25.430 | 25.590 | 25.260 | 25.540 | 24.513 | 514,100 |
| 2024-07-10 | 25.130 | 25.480 | 25.090 | 25.390 | 24.369 | 315,500 |
| 2024-07-09 | 25.410 | 25.530 | 25.090 | 25.170 | 24.158 | 442,200 |
| 2024-07-08 | 25.080 | 25.470 | 25.000 | 25.430 | 24.408 | 450,300 |
| 2024-07-05 | 25.090 | 25.420 | 24.840 | 25.060 | 24.053 | 491,900 |
| 2024-07-04 | 25.190 | 25.300 | 25.090 | 25.100 | 24.091 | 113,800 |
| 2024-07-03 | 24.800 | 25.230 | 24.780 | 25.190 | 24.177 | 296,600 |
| 2024-07-02 | 24.890 | 24.890 | 24.530 | 24.810 | 23.813 | 398,400 |
| 2024-06-28 | 24.720 | 24.960 | 24.560 | 24.890 | 23.890 | 524,500 |
| 2024-06-27 | 24.720 | 25.110 | 24.670 | 24.810 | 23.698 | 719,100 |
| 2024-06-26 | 24.180 | 24.880 | 23.990 | 24.740 | 23.631 | 1,080,900 |
| 2024-06-25 | 23.870 | 24.310 | 23.750 | 24.240 | 23.153 | 596,100 |
| 2024-06-24 | 23.770 | 24.080 | 23.720 | 23.950 | 22.876 | 560,300 |
| 2024-06-21 | 23.970 | 24.250 | 23.710 | 23.740 | 22.676 | 2,192,500 |
| 2024-06-20 | 23.900 | 24.160 | 23.790 | 23.990 | 22.914 | 877,100 |
| 2024-06-19 | 24.100 | 24.120 | 23.730 | 23.940 | 22.867 | 379,300 |
| 2024-06-18 | 23.870 | 24.160 | 23.770 | 24.080 | 23.000 | 721,000 |
| 2024-06-17 | 24.150 | 24.170 | 23.720 | 23.980 | 22.905 | 920,300 |
| 2024-06-14 | 24.370 | 24.520 | 24.190 | 24.210 | 23.124 | 585,800 |
| 2024-06-13 | 24.540 | 24.700 | 24.380 | 24.530 | 23.430 | 395,000 |
| 2024-06-12 | 24.880 | 24.940 | 24.460 | 24.550 | 23.449 | 424,500 |
| 2024-06-11 | 25.100 | 25.340 | 24.640 | 24.770 | 23.659 | 644,400 |
| 2024-06-10 | 24.940 | 25.350 | 24.860 | 25.140 | 24.013 | 939,700 |
| 2024-06-07 | 24.860 | 25.000 | 24.600 | 24.900 | 23.784 | 435,900 |
| 2024-06-06 | 24.950 | 25.000 | 24.780 | 24.900 | 23.784 | 368,700 |
| 2024-06-05 | 24.580 | 25.000 | 24.460 | 24.980 | 23.860 | 462,600 |
| 2024-06-04 | 24.780 | 24.780 | 24.320 | 24.460 | 23.363 | 621,600 |
| 2024-06-03 | 24.340 | 24.970 | 24.260 | 24.740 | 23.631 | 895,700 |
| 2024-05-31 | 23.930 | 24.350 | 23.860 | 24.220 | 23.134 | 3,121,400 |
| 2024-05-30 | 23.620 | 24.000 | 23.500 | 23.960 | 22.886 | 988,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1500 CAD |
| 2026-06-30 | 0.1500 CAD |
| 2026-03-31 | 0.1500 CAD |
| 2025-12-31 | 0.1300 CAD |
| 2025-09-29 | 0.1300 CAD |
| 2025-06-30 | 0.1300 CAD |
| 2025-03-31 | 0.1300 CAD |
| 2024-12-31 | 0.1300 CAD |
| 2024-09-27 | 0.1200 CAD |
| 2024-06-28 | 0.1200 CAD |
| 2024-03-27 | 0.1200 CAD |
| 2023-12-28 | 0.1200 CAD |
| 2023-09-28 | 0.1000 CAD |
| 2023-06-29 | 0.1000 CAD |
| 2023-03-30 | 0.1000 CAD |
| 2022-12-29 | 0.1000 CAD |
| 2022-09-28 | 0.0780 CAD |
| 2022-06-29 | 0.0780 CAD |
| 2022-03-30 | 0.0780 CAD |
| 2021-12-30 | 0.0780 CAD |
| 2021-09-28 | 0.0650 CAD |
| 2021-06-29 | 0.0650 CAD |
| 2021-03-30 | 0.0650 CAD |
| 2020-12-30 | 0.0650 CAD |
| 2020-09-29 | 0.0450 CAD |
| 2020-06-29 | 0.0450 CAD |
| 2020-03-30 | 0.0450 CAD |
| 2019-12-30 | 0.0450 CAD |
| 2019-09-27 | 0.0450 CAD |
| 2019-06-27 | 0.0450 CAD |
| 2019-03-28 | 0.0450 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.