Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	21.900	22.270	21.860	21.890	20.677	927,800
2023-12-04	22.230	22.230	21.900	21.960	20.743	561,500
2023-12-01	21.800	22.250	21.650	22.160	20.932	876,500
2023-11-30	21.470	21.990	21.250	21.860	20.648	2,880,000
2023-11-29	21.330	21.560	21.190	21.500	20.308	528,200
2023-11-28	21.190	21.410	21.120	21.370	20.185	342,200
2023-11-27	21.140	21.270	21.070	21.210	20.034	472,700
2023-11-24	21.200	21.270	21.070	21.160	19.987	184,100
2023-11-23	20.930	21.190	20.890	21.110	19.940	87,000
2023-11-22	20.910	21.050	20.760	21.010	19.845	326,200
2023-11-21	21.020	21.160	20.690	20.880	19.723	442,300
2023-11-20	20.970	21.220	20.820	21.210	20.034	337,300
2023-11-17	20.930	21.000	20.700	20.900	19.742	536,800
2023-11-16	20.800	21.010	20.620	20.870	19.713	452,700
2023-11-15	20.690	20.850	20.550	20.750	19.600	563,700
2023-11-14	20.330	20.730	20.230	20.690	19.543	577,800
2023-11-13	20.500	20.660	20.180	20.190	19.071	247,100
2023-11-10	20.220	20.560	20.060	20.510	19.373	404,900
2023-11-09	20.250	20.550	20.140	20.240	19.118	461,100
2023-11-08	20.040	20.260	19.910	20.210	19.090	567,800
2023-11-07	20.690	20.690	20.020	20.040	18.929	728,000
2023-11-06	19.800	20.160	19.750	19.810	18.712	512,600
2023-11-03	19.560	19.850	19.460	19.830	18.731	520,800
2023-11-02	18.920	19.530	18.920	19.370	18.296	447,800
2023-11-01	18.810	18.910	18.700	18.880	17.833	672,800
2023-10-31	19.010	19.040	18.590	18.760	17.720	1,062,100
2023-10-30	18.830	19.100	18.830	19.010	17.956	476,200
2023-10-27	19.000	19.000	18.720	18.830	17.786	231,600
2023-10-26	18.900	18.980	18.710	18.960	17.909	478,100
2023-10-25	18.760	19.030	18.700	18.870	17.824	320,100
2023-10-24	19.040	19.230	18.830	18.860	17.815	622,300
2023-10-23	18.570	19.080	18.500	19.040	17.985	641,100
2023-10-20	18.880	18.880	18.610	18.710	17.673	480,400
2023-10-19	19.000	19.070	18.830	18.860	17.815	338,000
2023-10-18	19.180	19.310	18.870	18.980	17.928	799,200
2023-10-17	19.290	19.430	19.120	19.280	18.211	614,100
2023-10-16	19.100	19.540	19.080	19.360	18.287	1,284,700
2023-10-13	19.510	19.670	19.000	19.290	18.221	616,000
2023-10-12	19.760	19.820	19.330	19.470	18.391	481,100
2023-10-11	19.770	20.060	19.620	19.710	18.617	603,600
2023-10-10	20.090	20.140	19.780	19.850	18.750	589,900
2023-10-06	19.640	20.060	19.540	20.000	18.891	628,100
2023-10-05	19.380	19.770	19.360	19.700	18.608	652,700
2023-10-04	19.210	19.530	19.060	19.430	18.353	627,800
2023-10-03	19.280	19.430	18.880	19.200	18.136	753,400
2023-10-02	19.280	19.340	19.040	19.210	18.145	473,600
2023-09-29	19.330	19.520	19.280	19.490	18.410	741,200
2023-09-28	19.010	19.340	19.010	19.250	18.183	537,100
2023-09-27	19.440	19.540	19.060	19.150	17.994	543,100
2023-09-26	19.680	19.810	19.310	19.370	18.201	522,300
2023-09-25	19.770	19.870	19.680	19.740	18.548	229,600
2023-09-22	19.700	19.840	19.550	19.810	18.614	334,800
2023-09-21	19.740	19.850	19.560	19.700	18.511	721,500
2023-09-20	19.540	19.920	19.540	19.850	18.652	511,700
2023-09-19	19.830	19.850	19.450	19.480	18.304	738,000
2023-09-18	19.740	19.950	19.740	19.870	18.671	751,800
2023-09-15	20.080	20.330	19.720	19.750	18.558	2,103,300
2023-09-14	20.060	20.170	19.670	20.130	18.915	1,464,100
2023-09-13	20.220	20.220	19.910	20.000	18.793	1,112,800
2023-09-12	20.230	20.500	20.230	20.260	19.037	696,400

← NewerPage 13 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.