Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.560	31.000	30.410	30.520	30.318	490,300
2026-07-21	30.480	30.880	30.100	30.560	30.358	587,100
2026-07-20	30.680	30.850	30.500	30.520	30.318	920,500
2026-07-17	30.540	30.760	30.370	30.600	30.397	480,100
2026-07-16	29.920	30.610	29.920	30.470	30.268	588,000
2026-07-15	29.670	30.420	29.660	29.860	29.662	781,200
2026-07-14	30.020	30.140	29.370	29.670	29.474	1,546,400
2026-07-13	29.820	30.350	29.700	30.130	29.931	676,800
2026-07-10	29.870	30.090	29.750	29.830	29.633	736,000
2026-07-09	29.550	29.820	29.190	29.800	29.603	756,300
2026-07-08	29.580	29.580	28.980	29.470	29.275	1,090,300
2026-07-07	29.830	30.040	29.540	29.800	29.603	625,900
2026-07-06	29.200	29.560	28.990	29.550	29.354	736,800
2026-07-03	29.410	29.410	29.080	29.210	29.017	334,200
2026-07-02	29.760	29.760	28.910	29.300	29.106	552,700
2026-06-30	29.220	29.740	29.200	29.270	29.076	1,376,700
2026-06-29	29.550	29.950	29.220	29.490	29.146	1,381,100
2026-06-26	29.590	30.770	29.430	29.570	29.225	1,458,100
2026-06-25	29.730	30.390	29.480	29.590	29.245	1,866,700
2026-06-24	28.930	29.840	28.850	29.800	29.452	1,798,700
2026-06-23	27.950	28.900	27.950	28.860	28.523	1,280,000
2026-06-22	28.250	28.690	28.100	28.110	27.782	1,495,100
2026-06-19	28.170	28.480	28.010	28.160	27.831	1,046,800
2026-06-18	27.900	28.390	27.810	28.340	28.009	1,309,800
2026-06-17	27.780	28.880	27.760	27.990	27.663	2,266,800
2026-06-16	27.710	28.560	27.660	27.870	27.545	1,669,800
2026-06-15	27.000	27.990	27.000	27.780	27.456	1,678,000
2026-06-12	25.970	26.580	25.940	26.570	26.260	1,646,300
2026-06-11	26.010	26.280	25.800	26.020	25.716	1,035,600
2026-06-10	26.400	26.890	25.990	26.060	25.756	936,000
2026-06-09	26.320	26.940	26.180	26.470	26.161	1,572,400
2026-06-08	26.560	26.800	26.210	26.320	26.013	2,279,600
2026-06-05	26.610	26.880	26.420	26.790	26.477	976,300
2026-06-04	26.320	26.910	26.200	26.710	26.398	1,157,400
2026-06-03	26.100	26.450	25.910	26.000	25.697	1,425,000
2026-06-02	25.900	26.770	25.320	26.220	25.914	2,077,400
2026-06-01	26.920	27.110	25.490	26.000	25.697	3,055,000
2026-05-29	27.420	27.650	27.320	27.470	27.149	2,221,900
2026-05-28	27.360	27.940	27.360	27.540	27.219	825,700
2026-05-27	27.890	28.090	27.250	27.400	27.080	614,500
2026-05-26	28.070	28.070	27.570	27.900	27.574	625,500
2026-05-25	27.860	28.300	27.860	28.130	27.802	331,500
2026-05-22	28.240	28.370	27.860	27.940	27.614	638,900
2026-05-21	27.620	28.350	27.460	28.330	27.999	1,298,800
2026-05-20	27.250	28.060	27.120	27.700	27.377	966,700
2026-05-19	28.140	28.150	27.290	27.300	26.981	1,240,300
2026-05-15	27.370	28.000	27.120	27.720	27.396	1,424,000
2026-05-14	27.250	27.760	27.110	27.450	27.130	963,800
2026-05-13	27.410	27.820	27.200	27.200	26.883	1,222,900
2026-05-12	26.870	28.080	26.160	27.590	27.268	2,909,700
2026-05-11	28.010	28.260	26.730	26.850	26.537	1,883,100
2026-05-08	28.500	28.500	27.830	28.000	27.673	2,693,200
2026-05-07	30.510	30.510	28.890	28.900	28.563	1,539,800
2026-05-06	31.110	31.350	30.940	30.970	30.609	855,900
2026-05-05	30.880	31.560	30.810	30.980	30.618	1,412,000
2026-05-04	31.970	32.060	30.590	30.800	30.441	1,639,600
2026-05-01	32.340	32.530	31.990	32.010	31.636	377,000
2026-04-30	31.930	32.450	31.930	32.430	32.052	805,700
2026-04-29	31.790	32.080	31.760	31.910	31.538	618,000
2026-04-28	32.210	32.540	31.850	31.860	31.488	603,100

← NewerPage 2 of 3 · 126 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.