Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	22.780	23.060	22.520	22.540	21.412	325,600
2024-03-01	22.840	23.120	22.570	22.880	21.735	523,700
2024-02-29	21.770	22.700	21.710	22.650	21.516	1,388,900
2024-02-28	23.250	23.400	22.070	22.650	21.516	1,055,100
2024-02-27	23.010	23.210	22.930	23.070	21.915	545,900
2024-02-26	23.190	23.310	22.940	23.010	21.858	259,600
2024-02-23	23.120	23.460	22.880	23.210	22.048	423,700
2024-02-22	22.780	23.170	22.430	23.040	21.887	397,700
2024-02-21	22.600	22.660	22.360	22.650	21.516	363,600
2024-02-20	22.550	22.710	22.450	22.680	21.545	285,500
2024-02-16	22.530	22.680	22.390	22.590	21.459	209,400
2024-02-15	22.470	22.690	22.470	22.650	21.516	224,300
2024-02-14	21.770	22.530	21.740	22.530	21.402	436,900
2024-02-13	21.800	21.920	21.660	21.730	20.642	569,300
2024-02-12	22.020	22.320	21.930	22.000	20.899	572,300
2024-02-09	22.370	22.400	22.030	22.050	20.946	413,000
2024-02-08	22.750	22.760	22.280	22.300	21.184	395,600
2024-02-07	22.500	22.790	22.470	22.750	21.611	443,900
2024-02-06	22.500	22.610	22.400	22.500	21.374	325,100
2024-02-05	22.890	22.890	22.420	22.480	21.355	565,000
2024-02-02	23.070	23.070	22.720	22.870	21.725	347,100
2024-02-01	22.730	23.160	22.510	23.140	21.982	480,100
2024-01-31	22.980	23.010	22.650	22.680	21.545	1,440,000
2024-01-30	22.900	23.010	22.810	22.910	21.763	269,700
2024-01-29	22.850	22.960	22.560	22.860	21.716	299,500
2024-01-26	22.830	22.950	22.720	22.890	21.744	278,900
2024-01-25	23.060	23.180	22.750	22.770	21.630	516,800
2024-01-24	23.100	23.270	22.960	23.020	21.868	658,200
2024-01-23	22.000	23.070	22.000	22.990	21.839	755,900
2024-01-22	22.450	22.800	22.290	22.490	21.364	500,100
2024-01-19	22.330	22.510	21.990	22.350	21.231	920,400
2024-01-18	22.220	22.470	22.200	22.240	21.127	499,500
2024-01-17	22.580	22.700	22.230	22.260	21.146	558,000
2024-01-16	22.540	22.970	22.450	22.760	21.621	1,309,700
2024-01-15	22.550	22.640	22.410	22.560	21.431	71,800
2024-01-12	22.440	22.650	22.360	22.570	21.440	744,400
2024-01-11	22.310	22.450	21.960	22.420	21.298	343,800
2024-01-10	21.880	22.280	21.840	22.230	21.117	729,400
2024-01-09	21.980	22.220	21.810	21.820	20.728	753,400
2024-01-08	22.190	22.290	22.000	22.100	20.994	363,300
2024-01-05	21.820	22.180	21.790	22.130	21.022	469,200
2024-01-04	22.010	22.070	21.730	21.850	20.756	631,500
2024-01-03	21.550	22.000	21.360	21.980	20.880	662,500
2024-01-02	21.560	21.670	21.330	21.650	20.566	489,700
2023-12-29	21.240	21.640	21.240	21.560	20.481	378,900
2023-12-28	21.100	21.390	21.080	21.340	20.272	451,100
2023-12-27	21.080	21.360	21.080	21.210	20.034	307,000
2023-12-22	21.160	21.280	20.940	21.160	19.987	311,300
2023-12-21	21.100	21.360	21.060	21.140	19.968	625,800
2023-12-20	21.210	21.520	20.980	21.050	19.883	889,500
2023-12-19	21.810	22.040	21.250	21.270	20.091	659,000
2023-12-18	22.100	22.130	21.800	21.870	20.658	533,700
2023-12-15	22.100	22.240	21.900	22.150	20.922	3,006,800
2023-12-14	21.980	22.250	21.690	22.020	20.799	1,425,600
2023-12-13	21.410	21.950	21.350	21.950	20.733	792,300
2023-12-12	21.960	22.050	21.340	21.400	20.214	1,051,200
2023-12-11	22.170	22.370	21.960	21.980	20.762	1,085,100
2023-12-08	21.820	22.180	21.820	22.160	20.932	558,200
2023-12-07	22.030	22.160	21.620	21.930	20.714	851,000
2023-12-06	22.010	22.210	21.940	21.990	20.771	1,038,600

← NewerPage 12 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.