Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	18.390	18.700	18.270	18.330	17.040	1,129,700
2023-03-17	18.530	18.530	18.020	18.390	17.096	1,636,700
2023-03-16	18.190	18.730	18.010	18.640	17.328	1,180,500
2023-03-15	18.110	18.280	17.840	18.270	16.984	1,088,000
2023-03-14	18.180	18.550	18.180	18.350	17.058	1,018,200
2023-03-13	18.180	18.490	17.980	18.000	16.733	888,900
2023-03-10	18.660	18.710	18.250	18.480	17.179	948,700
2023-03-09	19.110	19.140	18.630	18.660	17.347	933,000
2023-03-08	19.610	19.780	19.100	19.150	17.802	1,151,800
2023-03-07	20.210	20.210	19.210	19.550	18.174	898,700
2023-03-06	19.450	19.700	19.340	19.410	18.044	449,200
2023-03-03	19.340	19.630	19.340	19.480	18.109	335,800
2023-03-02	19.340	19.360	19.050	19.310	17.951	656,300
2023-03-01	19.440	19.620	19.020	19.450	18.081	990,100
2023-02-28	19.430	19.650	19.360	19.490	18.118	984,500
2023-02-27	19.280	19.590	19.240	19.480	18.109	1,205,800
2023-02-24	19.380	19.380	18.990	19.180	17.830	613,800
2023-02-23	19.300	19.630	19.300	19.490	18.118	422,600
2023-02-22	19.410	19.580	19.310	19.320	17.960	521,400
2023-02-21	19.470	19.590	19.170	19.410	18.044	762,700
2023-02-17	19.350	19.590	19.020	19.540	18.165	341,000
2023-02-16	19.200	19.480	18.930	19.380	18.016	498,900
2023-02-15	18.970	19.400	18.970	19.290	17.932	585,000
2023-02-14	18.770	19.120	18.710	19.100	17.756	529,300
2023-02-13	18.820	19.050	18.810	18.900	17.570	732,100
2023-02-10	19.100	19.140	18.800	18.810	17.486	542,700
2023-02-09	19.490	19.570	19.080	19.130	17.784	626,900
2023-02-08	19.270	19.550	19.260	19.380	18.016	783,000
2023-02-07	18.750	19.330	18.740	19.330	17.969	845,700
2023-02-06	18.800	18.830	18.610	18.820	17.495	520,900
2023-02-03	18.600	19.070	18.590	18.930	17.598	737,100
2023-02-02	18.630	18.730	18.530	18.630	17.319	669,400
2023-02-01	18.880	18.880	18.450	18.630	17.319	851,100
2023-01-31	18.170	18.890	18.170	18.800	17.477	1,233,600
2023-01-30	18.400	18.500	18.250	18.300	17.012	1,235,800
2023-01-27	18.880	18.880	18.440	18.470	17.170	820,100
2023-01-26	19.000	19.100	18.830	18.880	17.551	592,100
2023-01-25	18.950	19.120	18.930	19.000	17.663	528,200
2023-01-24	19.380	19.380	18.350	19.060	17.718	2,314,100
2023-01-23	19.520	19.600	19.350	19.410	18.044	473,900
2023-01-20	19.470	19.590	19.400	19.520	18.146	611,500
2023-01-19	19.400	19.600	19.400	19.500	18.127	455,000
2023-01-18	19.430	19.950	19.370	19.420	18.053	854,300
2023-01-17	19.340	19.470	19.180	19.420	18.053	452,000
2023-01-16	19.340	19.420	19.130	19.340	17.979	294,500
2023-01-13	18.790	19.350	18.790	19.330	17.969	796,300
2023-01-12	18.810	19.030	18.750	18.800	17.477	843,000
2023-01-11	18.710	18.850	18.580	18.690	17.374	672,600
2023-01-10	18.570	18.720	18.540	18.700	17.384	534,100
2023-01-09	18.550	18.860	18.520	18.540	17.235	672,200
2023-01-06	18.280	18.580	18.280	18.550	17.244	683,700
2023-01-05	18.430	18.520	18.150	18.270	16.984	1,020,300
2023-01-04	18.530	18.610	18.320	18.450	17.151	530,000
2023-01-03	18.540	18.550	18.360	18.470	17.170	591,900
2022-12-30	18.450	18.540	18.390	18.450	17.151	368,700
2022-12-29	18.270	18.520	18.250	18.500	17.198	358,000
2022-12-28	18.530	18.620	18.220	18.300	16.919	376,100
2022-12-23	18.530	18.600	18.380	18.530	17.132	281,000
2022-12-22	18.640	18.690	18.330	18.530	17.132	445,400
2022-12-21	18.590	18.760	18.540	18.750	17.335	553,100

← NewerPage 16 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.