Element Fleet Management Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	24.010	24.040	23.500	23.630	22.570	1,282,200
2024-05-28	24.270	24.470	24.120	24.180	23.096	1,001,900
2024-05-27	24.310	24.440	24.230	24.340	23.249	700,500
2024-05-24	24.310	24.520	24.090	24.260	23.172	364,100
2024-05-23	24.600	24.640	24.240	24.310	23.220	350,400
2024-05-22	24.720	24.990	24.550	24.560	23.459	587,000
2024-05-21	24.380	24.920	24.300	24.740	23.631	722,700
2024-05-17	23.900	24.400	23.640	24.380	23.287	1,104,500
2024-05-16	23.910	24.220	23.620	23.890	22.819	847,800
2024-05-15	23.020	24.110	22.930	23.860	22.790	907,600
2024-05-14	22.600	22.670	22.190	22.220	21.224	553,700
2024-05-13	22.590	22.720	22.390	22.640	21.625	280,200
2024-05-10	22.960	23.040	22.480	22.540	21.529	525,400
2024-05-09	23.260	23.260	22.730	22.840	21.816	331,000
2024-05-08	22.770	23.270	22.750	23.250	22.208	276,500
2024-05-07	22.840	23.150	22.840	22.910	21.883	660,100
2024-05-06	22.750	22.960	22.670	22.850	21.825	368,100
2024-05-03	22.490	22.880	22.450	22.750	21.730	592,400
2024-05-02	22.020	22.560	21.880	22.420	21.415	404,000
2024-05-01	21.860	22.120	21.780	21.950	20.966	398,000
2024-04-30	22.530	22.560	21.670	21.970	20.985	676,100
2024-04-29	21.400	21.770	21.400	21.770	20.794	347,900
2024-04-26	21.290	21.510	21.230	21.350	20.393	392,400
2024-04-25	21.540	21.540	21.200	21.210	20.259	353,800
2024-04-24	21.590	21.750	21.390	21.610	20.641	499,900
2024-04-23	21.630	21.850	21.570	21.600	20.631	587,100
2024-04-22	21.670	21.700	21.410	21.570	20.603	437,700
2024-04-19	21.500	21.610	21.430	21.500	20.536	294,500
2024-04-18	21.370	21.650	21.360	21.520	20.555	663,800
2024-04-17	21.390	21.480	21.210	21.320	20.364	379,800
2024-04-16	21.320	21.420	21.200	21.300	20.345	444,000
2024-04-15	21.660	21.660	21.210	21.310	20.354	366,500
2024-04-12	21.630	21.760	21.340	21.540	20.574	493,600
2024-04-11	21.850	21.850	21.500	21.750	20.775	252,700
2024-04-10	21.880	22.000	21.660	21.760	20.784	431,900
2024-04-09	22.060	22.200	21.920	22.050	21.061	397,700
2024-04-08	21.870	22.080	21.860	22.060	21.071	250,800
2024-04-05	21.820	22.060	21.820	21.880	20.899	444,500
2024-04-04	22.000	22.160	21.610	21.930	20.947	354,400
2024-04-03	21.630	22.000	21.620	21.840	20.861	626,600
2024-04-02	21.940	22.020	21.630	21.720	20.746	445,100
2024-04-01	21.900	22.010	21.700	22.010	21.023	564,800
2024-03-28	22.120	22.150	21.860	21.890	20.908	638,600
2024-03-27	21.910	22.160	21.870	22.090	21.100	378,500
2024-03-26	21.700	22.250	21.420	21.970	20.870	986,800
2024-03-25	21.890	22.140	21.770	21.780	20.690	709,900
2024-03-22	22.220	22.220	21.900	21.990	20.889	577,700
2024-03-21	22.610	22.610	22.160	22.180	21.070	372,400
2024-03-20	22.400	22.560	22.260	22.540	21.412	433,500
2024-03-19	22.070	22.410	22.030	22.350	21.231	345,100
2024-03-18	22.200	22.430	22.080	22.130	21.022	389,800
2024-03-15	22.400	22.450	22.090	22.120	21.013	1,751,000
2024-03-14	22.270	22.690	22.170	22.410	21.288	714,900
2024-03-13	22.460	22.460	22.190	22.250	21.136	577,700
2024-03-12	22.320	22.490	22.140	22.450	21.326	450,300
2024-03-11	22.290	22.440	22.060	22.320	21.203	465,600
2024-03-08	22.220	22.500	22.150	22.350	21.231	398,800
2024-03-07	22.310	22.470	22.100	22.290	21.174	415,500
2024-03-06	22.220	22.480	22.200	22.290	21.174	464,500
2024-03-05	22.500	22.510	22.210	22.220	21.108	586,200

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.