Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	16.100	16.240	15.780	15.890	14.620	462,500
2022-09-23	16.090	16.260	15.960	16.150	14.859	654,700
2022-09-22	16.420	16.500	16.230	16.240	14.942	441,700
2022-09-21	16.660	16.750	16.440	16.450	15.135	348,300
2022-09-20	16.810	16.900	16.520	16.580	15.254	468,200
2022-09-19	16.560	17.020	16.540	16.890	15.540	440,500
2022-09-16	16.540	16.820	16.450	16.700	15.365	1,506,200
2022-09-15	16.550	16.960	16.550	16.710	15.374	574,200
2022-09-14	16.250	16.690	16.180	16.570	15.245	845,400
2022-09-13	16.410	16.440	16.070	16.250	14.951	1,348,200
2022-09-12	16.440	16.750	16.440	16.590	15.264	594,400
2022-09-09	16.500	16.560	16.310	16.430	15.116	677,000
2022-09-08	16.120	16.410	16.020	16.310	15.006	590,900
2022-09-07	16.060	16.220	15.610	16.120	14.831	587,300
2022-09-06	16.100	16.230	16.010	16.060	14.776	723,000
2022-09-02	16.330	16.700	16.000	16.100	14.813	798,100
2022-09-01	16.500	16.500	16.110	16.200	14.905	1,014,500
2022-08-31	16.480	16.690	16.300	16.540	15.218	886,600
2022-08-30	16.310	16.550	16.220	16.430	15.116	663,700
2022-08-29	16.020	16.450	15.940	16.320	15.015	534,400
2022-08-26	16.470	16.470	15.970	16.120	14.831	598,700
2022-08-25	16.800	16.800	16.390	16.400	15.089	580,400
2022-08-24	16.800	16.950	16.730	16.750	15.411	412,600
2022-08-23	16.830	17.030	16.820	16.840	15.494	346,700
2022-08-22	17.000	17.240	16.820	16.860	15.512	564,900
2022-08-19	17.400	17.440	17.090	17.200	15.825	480,600
2022-08-18	17.530	17.860	17.360	17.400	16.009	1,477,400
2022-08-17	17.370	17.590	17.300	17.500	16.101	1,198,100
2022-08-16	17.300	17.510	17.140	17.490	16.092	1,212,400
2022-08-15	17.240	17.550	17.240	17.390	16.000	593,500
2022-08-12	16.750	17.310	16.750	17.250	15.871	1,571,900
2022-08-11	16.660	17.750	16.210	16.710	15.374	4,006,200
2022-08-10	15.070	15.250	15.050	15.150	13.939	355,400
2022-08-09	15.070	15.150	14.900	15.000	13.801	825,700
2022-08-08	15.160	15.290	15.080	15.090	13.883	425,600
2022-08-05	15.130	15.190	14.980	15.110	13.902	281,800
2022-08-04	14.880	15.190	14.880	15.160	13.948	702,200
2022-08-03	14.770	14.980	14.570	14.840	13.653	273,000
2022-08-02	14.690	14.970	14.450	14.700	13.525	489,100
2022-07-29	14.600	15.040	14.600	14.700	13.525	1,099,700
2022-07-28	14.270	14.600	14.250	14.580	13.414	748,700
2022-07-27	14.160	14.290	14.050	14.240	13.101	710,000
2022-07-26	14.350	14.350	14.040	14.080	12.954	718,300
2022-07-25	14.230	14.390	14.180	14.280	13.138	971,100
2022-07-22	14.260	14.300	14.130	14.170	13.037	259,500
2022-07-21	14.410	14.480	14.210	14.230	13.092	695,400
2022-07-20	14.150	14.490	14.140	14.420	13.267	629,700
2022-07-19	14.070	14.400	13.940	14.140	13.009	721,500
2022-07-18	13.880	14.090	13.870	13.960	12.844	415,500
2022-07-15	13.740	13.900	13.660	13.770	12.669	619,500
2022-07-14	13.720	13.810	13.630	13.680	12.586	669,000
2022-07-13	13.810	13.840	13.560	13.800	12.697	606,000
2022-07-12	13.960	13.990	13.800	13.840	12.733	678,200
2022-07-11	13.810	13.840	13.710	13.790	12.687	300,600
2022-07-08	13.870	13.940	13.780	13.890	12.779	604,800
2022-07-07	13.800	14.010	13.660	13.840	12.733	459,700
2022-07-06	13.480	13.780	13.310	13.730	12.632	519,900
2022-07-05	13.340	13.510	13.230	13.470	12.393	501,300
2022-07-04	13.430	13.700	13.300	13.410	12.338	283,500
2022-06-30	12.990	13.630	12.950	13.420	12.347	1,005,100

← NewerPage 18 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.