Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	13.080	13.150	12.820	13.130	12.080	574,000
2022-06-28	13.460	13.540	13.050	13.150	12.027	1,202,100
2022-06-27	13.410	13.490	13.310	13.370	12.228	246,100
2022-06-24	13.210	13.410	13.210	13.320	12.182	239,500
2022-06-23	13.140	13.290	13.070	13.140	12.018	350,200
2022-06-22	13.000	13.290	12.960	13.170	12.045	477,700
2022-06-21	13.280	13.280	13.000	13.190	12.063	465,000
2022-06-20	13.040	13.170	12.920	13.100	11.981	155,400
2022-06-17	13.170	13.370	12.880	12.920	11.816	1,953,800
2022-06-16	13.310	13.310	13.060	13.160	12.036	742,000
2022-06-15	13.460	13.550	13.290	13.500	12.347	529,800
2022-06-14	13.490	13.540	13.290	13.340	12.201	779,200
2022-06-13	13.440	13.590	13.280	13.460	12.310	512,900
2022-06-10	13.750	13.770	13.500	13.600	12.438	390,500
2022-06-09	13.760	13.930	13.750	13.800	12.621	252,500
2022-06-08	14.160	14.160	13.790	13.820	12.640	292,300
2022-06-07	13.780	14.280	13.750	14.170	12.960	635,200
2022-06-06	13.880	14.130	13.840	13.850	12.667	256,400
2022-06-03	14.060	14.060	13.720	13.800	12.621	542,700
2022-06-02	14.150	14.330	14.140	14.160	12.951	433,700
2022-06-01	14.140	14.320	13.900	14.150	12.941	1,249,400
2022-05-31	14.020	14.170	13.760	14.090	12.887	1,270,400
2022-05-30	14.070	14.160	13.970	13.990	12.795	200,400
2022-05-27	14.000	14.200	13.840	14.030	12.832	580,100
2022-05-26	13.770	13.940	13.630	13.880	12.694	740,000
2022-05-25	13.710	13.860	13.600	13.710	12.539	494,100
2022-05-24	13.740	13.900	13.600	13.730	12.557	418,600
2022-05-20	13.850	13.970	13.450	13.690	12.521	593,900
2022-05-19	13.710	13.920	13.460	13.700	12.530	1,289,900
2022-05-18	13.620	14.000	13.520	13.700	12.530	1,474,600
2022-05-17	13.620	14.050	13.600	13.740	12.566	1,839,700
2022-05-16	13.020	13.580	13.020	13.490	12.338	806,800
2022-05-13	12.540	13.180	12.530	13.030	11.917	1,107,100
2022-05-12	12.420	12.690	12.220	12.500	11.432	980,500
2022-05-11	12.200	12.780	12.120	12.470	11.405	1,129,700
2022-05-10	11.890	12.620	11.890	12.210	11.167	1,871,800
2022-05-09	11.070	11.180	10.990	11.000	10.060	539,000
2022-05-06	11.220	11.340	11.010	11.220	10.262	645,100
2022-05-05	11.620	11.700	10.990	11.260	10.298	810,200
2022-05-04	11.580	11.740	11.500	11.690	10.692	738,300
2022-05-03	11.520	11.660	11.430	11.580	10.591	1,269,200
2022-05-02	11.420	11.650	11.390	11.540	10.554	782,200
2022-04-29	11.430	11.560	11.380	11.470	10.490	524,000
2022-04-28	11.400	11.510	11.360	11.430	10.454	394,300
2022-04-27	11.200	11.380	11.110	11.310	10.344	717,300
2022-04-26	11.460	11.460	11.150	11.180	10.225	391,400
2022-04-25	11.300	11.560	11.260	11.480	10.499	479,000
2022-04-22	11.690	11.710	11.220	11.270	10.307	519,100
2022-04-21	11.880	11.880	11.590	11.720	10.719	423,300
2022-04-20	11.670	11.970	11.620	11.790	10.783	385,600
2022-04-19	11.510	11.710	11.500	11.640	10.646	278,700
2022-04-18	11.500	11.580	11.440	11.460	10.481	319,100
2022-04-14	11.600	11.710	11.460	11.500	10.518	263,500
2022-04-13	11.660	11.790	11.560	11.590	10.600	345,800
2022-04-12	11.850	11.890	11.570	11.590	10.600	402,100
2022-04-11	11.900	11.990	11.740	11.810	10.801	358,200
2022-04-08	12.020	12.120	11.900	11.930	10.911	668,400
2022-04-07	11.990	12.070	11.840	12.000	10.975	378,200
2022-04-06	12.000	12.100	11.950	12.000	10.975	354,700
2022-04-05	12.250	12.270	12.070	12.100	11.067	333,800

← NewerPage 19 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.