Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	20.310	20.420	20.230	20.340	19.017	420,300
2023-06-13	20.180	20.430	20.040	20.290	18.970	399,800
2023-06-12	19.990	20.190	19.780	20.150	18.840	947,000
2023-06-09	20.050	20.170	19.880	19.960	18.662	345,700
2023-06-08	20.120	20.190	19.990	20.090	18.783	579,200
2023-06-07	20.290	20.290	19.990	20.160	18.849	531,700
2023-06-06	20.160	20.450	20.140	20.260	18.942	617,200
2023-06-05	20.500	20.630	20.040	20.160	18.849	837,600
2023-06-02	20.750	20.940	20.490	20.550	19.214	730,300
2023-06-01	20.590	20.760	20.350	20.670	19.326	767,800
2023-05-31	20.110	20.640	19.980	20.590	19.251	4,602,300
2023-05-30	20.200	20.360	20.080	20.130	18.821	980,700
2023-05-29	20.140	20.220	20.000	20.190	18.877	173,400
2023-05-26	20.000	20.240	20.000	20.150	18.840	449,400
2023-05-25	20.060	20.200	19.910	19.960	18.662	491,900
2023-05-24	20.010	20.040	19.920	20.000	18.699	424,700
2023-05-23	20.230	20.390	20.070	20.140	18.830	680,400
2023-05-19	20.400	20.460	20.150	20.300	18.980	357,500
2023-05-18	20.410	20.510	20.290	20.450	19.120	608,800
2023-05-17	20.550	20.620	20.000	20.380	19.055	667,700
2023-05-16	20.570	21.150	20.470	20.570	19.232	1,128,200
2023-05-15	20.280	20.670	20.140	20.580	19.242	667,300
2023-05-12	20.280	20.700	20.190	20.500	19.167	923,400
2023-05-11	20.050	20.340	19.800	20.250	18.933	1,780,300
2023-05-10	19.300	20.550	19.160	20.350	19.027	2,662,700
2023-05-09	17.560	17.950	17.440	17.900	16.736	877,400
2023-05-08	17.660	17.660	17.490	17.600	16.455	878,800
2023-05-05	17.250	17.500	17.230	17.450	16.315	967,400
2023-05-04	17.540	17.650	17.130	17.130	16.016	794,200
2023-05-03	17.410	17.770	17.330	17.630	16.483	771,000
2023-05-02	17.720	17.770	17.290	17.410	16.278	725,600
2023-05-01	17.730	17.970	17.540	17.730	16.577	909,600
2023-04-28	17.730	17.880	17.640	17.720	16.568	696,400
2023-04-27	17.410	17.860	17.390	17.800	16.642	1,014,800
2023-04-26	17.130	17.680	17.130	17.410	16.278	1,471,900
2023-04-25	17.090	17.400	17.000	17.010	15.904	1,319,200
2023-04-24	17.100	17.230	17.060	17.090	15.979	1,190,600
2023-04-21	17.370	17.510	17.130	17.150	16.035	1,061,100
2023-04-20	17.330	17.460	17.280	17.330	16.203	1,116,200
2023-04-19	17.700	17.800	17.450	17.500	16.362	1,273,300
2023-04-18	17.500	17.790	17.500	17.720	16.568	2,054,700
2023-04-17	17.620	17.620	17.420	17.500	16.362	1,666,500
2023-04-14	17.810	17.890	17.560	17.620	16.474	997,300
2023-04-13	17.630	17.850	17.520	17.790	16.633	937,700
2023-04-12	17.270	17.750	17.270	17.660	16.511	846,100
2023-04-11	17.600	17.720	17.160	17.180	16.063	1,049,100
2023-04-10	17.610	17.770	17.530	17.600	16.455	474,200
2023-04-06	17.620	17.900	17.620	17.700	16.549	1,381,100
2023-04-05	17.810	17.990	17.570	17.690	16.540	954,800
2023-04-04	17.880	18.190	17.850	18.020	16.848	1,607,000
2023-04-03	17.750	17.990	17.680	17.880	16.717	585,800
2023-03-31	17.490	17.910	17.350	17.750	16.596	1,030,900
2023-03-30	17.370	17.630	17.310	17.490	16.353	721,600
2023-03-29	17.660	17.660	17.320	17.470	16.240	823,300
2023-03-28	17.620	17.720	17.360	17.660	16.417	673,800
2023-03-27	17.850	17.850	17.560	17.620	16.380	909,300
2023-03-24	17.850	18.010	17.570	17.730	16.482	737,200
2023-03-23	18.100	18.200	17.850	18.070	16.798	537,600
2023-03-22	18.120	18.330	18.000	18.090	16.817	1,190,300
2023-03-21	18.520	18.620	18.000	18.080	16.807	1,318,600

← NewerPage 15 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.