Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	20.380	20.510	20.160	20.340	19.112	944,800
2023-09-08	20.520	20.580	20.330	20.380	19.150	282,900
2023-09-07	20.750	20.820	20.440	20.520	19.281	398,400
2023-09-06	20.890	20.940	20.620	20.800	19.544	376,400
2023-09-05	20.890	21.070	20.800	20.940	19.676	305,700
2023-09-01	20.780	21.150	20.650	20.920	19.657	328,900
2023-08-31	20.730	20.990	20.590	20.770	19.516	1,414,700
2023-08-30	20.600	20.740	20.590	20.700	19.451	311,100
2023-08-29	20.480	20.710	20.360	20.620	19.375	194,200
2023-08-28	20.520	20.670	20.430	20.480	19.244	206,600
2023-08-25	20.500	20.570	20.390	20.480	19.244	378,900
2023-08-24	20.560	20.730	20.420	20.450	19.216	391,400
2023-08-23	20.520	20.730	20.490	20.580	19.338	492,900
2023-08-22	20.400	20.500	20.200	20.430	19.197	285,800
2023-08-21	20.660	20.660	20.140	20.370	19.140	500,700
2023-08-18	20.720	21.270	20.580	20.590	19.347	842,600
2023-08-17	20.630	20.860	20.530	20.750	19.497	525,500
2023-08-16	20.820	20.880	20.430	20.650	19.404	569,700
2023-08-15	20.990	21.040	20.670	20.900	19.638	477,300
2023-08-14	21.150	21.240	20.900	21.110	19.836	621,000
2023-08-11	20.870	21.280	20.720	21.110	19.836	548,000
2023-08-10	20.970	21.100	20.460	20.970	19.704	615,300
2023-08-09	21.410	21.770	20.920	20.960	19.695	1,326,800
2023-08-08	21.010	21.900	21.010	21.750	20.437	1,050,500
2023-08-04	21.010	21.070	20.870	21.030	19.761	315,500
2023-08-03	20.970	21.260	20.970	21.050	19.779	203,400
2023-08-02	21.310	21.350	20.820	21.040	19.770	317,400
2023-08-01	20.900	21.440	20.900	21.390	20.099	434,500
2023-07-31	21.490	21.610	21.230	21.270	19.986	649,900
2023-07-28	21.320	21.490	21.040	21.430	20.136	230,600
2023-07-27	21.490	21.600	21.240	21.260	19.977	414,300
2023-07-26	21.380	21.660	21.290	21.380	20.089	391,000
2023-07-25	20.990	21.440	20.850	21.330	20.042	407,500
2023-07-24	21.150	21.150	20.930	20.930	19.667	302,000
2023-07-21	20.940	21.120	20.850	21.100	19.826	492,000
2023-07-20	21.140	21.140	20.800	20.910	19.648	652,400
2023-07-19	21.020	21.060	20.900	20.990	19.723	540,800
2023-07-18	21.380	21.430	20.990	21.040	19.770	809,900
2023-07-17	21.460	21.550	21.300	21.370	20.080	868,900
2023-07-14	21.260	21.670	21.250	21.400	20.108	705,600
2023-07-13	21.090	21.300	21.090	21.260	19.977	542,000
2023-07-12	20.750	21.050	20.590	21.010	19.742	762,100
2023-07-11	20.090	20.680	20.090	20.630	19.385	688,000
2023-07-10	19.980	20.070	19.870	20.050	18.840	515,400
2023-07-07	20.010	20.160	19.790	19.970	18.765	243,100
2023-07-06	20.110	20.190	19.990	20.070	18.859	493,700
2023-07-05	20.150	20.300	20.040	20.220	18.999	445,500
2023-07-04	20.200	20.380	20.000	20.260	19.037	246,500
2023-06-30	20.050	20.280	20.040	20.180	18.962	957,900
2023-06-29	20.020	20.130	20.000	20.020	18.812	467,300
2023-06-28	20.060	20.220	20.050	20.110	18.802	449,500
2023-06-27	20.030	20.160	19.930	20.050	18.746	872,500
2023-06-26	20.170	20.230	19.940	20.000	18.699	580,900
2023-06-23	20.340	20.360	20.060	20.210	18.896	503,000
2023-06-22	20.550	20.570	20.330	20.420	19.092	275,300
2023-06-21	20.500	20.770	20.450	20.560	19.223	995,500
2023-06-20	20.340	20.540	20.300	20.490	19.157	764,200
2023-06-19	20.320	20.520	20.270	20.370	19.045	139,200
2023-06-16	20.350	20.520	20.170	20.310	18.989	2,646,500
2023-06-15	20.290	20.390	20.140	20.220	18.905	596,600

← NewerPage 14 of 21 · 1,259 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.