Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	18.310	18.770	18.260	18.550	17.150	806,300
2022-12-19	18.610	18.610	18.270	18.330	16.947	1,511,000
2022-12-16	18.800	18.990	18.520	18.980	17.548	3,143,400
2022-12-15	19.120	19.210	18.730	18.810	17.390	665,700
2022-12-14	19.140	19.420	19.030	19.270	17.816	1,003,900
2022-12-13	19.590	19.590	19.090	19.140	17.696	621,100
2022-12-12	19.310	19.370	19.180	19.310	17.853	1,610,900
2022-12-09	19.270	19.410	19.210	19.300	17.844	513,600
2022-12-08	19.310	19.530	19.200	19.340	17.880	1,021,100
2022-12-07	18.650	19.430	18.600	19.300	17.844	1,275,200
2022-12-06	18.950	19.180	18.630	18.640	17.233	601,000
2022-12-05	19.200	19.250	18.880	18.950	17.520	866,400
2022-12-02	19.400	19.500	19.230	19.310	17.853	1,075,100
2022-12-01	19.100	19.640	19.100	19.540	18.065	1,817,600
2022-11-30	19.160	19.320	18.610	19.060	17.622	27,688,500
2022-11-29	18.740	19.000	18.700	18.860	17.437	1,703,100
2022-11-28	19.020	19.020	18.660	18.690	17.280	1,051,700
2022-11-25	18.930	19.080	18.830	19.050	17.612	733,800
2022-11-24	19.050	19.080	18.760	18.960	17.529	362,300
2022-11-23	18.860	19.020	18.740	18.930	17.501	930,700
2022-11-22	18.630	19.000	18.330	18.850	17.427	1,458,100
2022-11-21	18.500	18.810	18.490	18.620	17.215	904,300
2022-11-18	18.250	18.590	18.110	18.550	17.150	514,500
2022-11-17	18.200	18.350	18.020	18.220	16.845	904,700
2022-11-16	18.000	18.580	17.900	18.310	16.928	1,116,600
2022-11-15	18.140	18.900	17.940	18.050	16.688	2,035,200
2022-11-14	18.270	18.310	17.880	17.970	16.614	1,337,400
2022-11-11	18.300	18.710	18.070	18.340	16.956	2,525,700
2022-11-10	17.800	18.070	17.340	17.940	16.586	1,404,800
2022-11-09	18.500	18.500	17.510	17.600	16.272	2,190,000
2022-11-08	18.310	18.400	17.970	17.990	16.632	1,587,400
2022-11-07	18.400	18.490	18.190	18.380	16.993	963,000
2022-11-04	18.100	18.510	18.100	18.340	16.956	600,600
2022-11-03	17.690	18.130	17.690	18.020	16.660	738,100
2022-11-02	18.110	18.320	17.860	17.910	16.558	898,600
2022-11-01	18.340	18.560	17.820	18.140	16.771	1,144,900
2022-10-31	18.240	18.310	17.930	18.150	16.780	1,332,700
2022-10-28	18.350	18.380	18.080	18.260	16.882	1,031,000
2022-10-27	18.160	18.670	18.160	18.300	16.919	996,800
2022-10-26	17.910	18.230	17.880	18.090	16.725	1,103,500
2022-10-25	17.590	18.030	17.590	17.930	16.577	2,659,900
2022-10-24	17.610	17.790	17.460	17.590	16.263	2,986,900
2022-10-21	17.590	17.750	17.390	17.390	16.078	2,368,800
2022-10-20	17.730	17.890	17.490	17.580	16.253	1,689,900
2022-10-19	18.410	18.500	17.660	17.730	16.392	1,693,000
2022-10-18	18.210	18.660	18.200	18.430	17.039	1,301,100
2022-10-17	17.700	18.190	17.650	18.160	16.790	1,607,600
2022-10-14	17.760	17.760	17.400	17.590	16.263	872,200
2022-10-13	16.500	17.650	16.440	17.570	16.244	1,404,300
2022-10-12	16.390	16.800	16.230	16.720	15.458	1,229,800
2022-10-11	16.310	16.570	16.200	16.420	15.181	433,300
2022-10-07	16.840	16.870	16.380	16.460	15.218	415,900
2022-10-06	17.070	17.150	16.800	16.930	15.652	585,900
2022-10-05	17.020	17.150	16.940	17.120	15.828	442,900
2022-10-04	16.910	17.300	16.780	17.180	15.883	779,700
2022-10-03	16.430	16.880	16.320	16.700	15.440	943,300
2022-09-30	15.990	16.420	15.940	16.300	15.070	846,300
2022-09-29	16.270	16.320	15.930	15.990	14.783	593,800
2022-09-28	15.980	16.420	15.910	16.360	15.125	392,100
2022-09-27	15.960	16.210	15.930	16.060	14.776	504,200

← NewerPage 17 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.