Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	12.250	12.270	12.070	12.100	11.067	333,800
2022-04-04	12.070	12.280	12.050	12.260	11.213	316,300
2022-04-01	12.140	12.140	11.820	12.080	11.048	338,300
2022-03-31	12.030	12.220	12.030	12.100	11.067	472,200
2022-03-30	12.010	12.100	11.870	12.050	11.021	608,000
2022-03-29	12.150	12.210	12.080	12.180	11.068	451,800
2022-03-28	12.080	12.130	11.930	12.030	10.932	408,900
2022-03-25	12.010	12.160	11.920	12.090	10.987	428,600
2022-03-24	12.030	12.120	11.910	12.000	10.905	497,600
2022-03-23	12.150	12.170	11.910	12.020	10.923	577,300
2022-03-22	12.240	12.380	12.150	12.150	11.041	1,070,400
2022-03-21	12.650	12.690	12.280	12.310	11.186	814,200
2022-03-18	12.610	12.760	12.600	12.680	11.523	1,034,500
2022-03-17	12.670	12.770	12.570	12.710	11.550	312,600
2022-03-16	12.480	12.710	12.420	12.710	11.550	456,700
2022-03-15	12.130	12.340	12.040	12.320	11.196	531,300
2022-03-14	12.250	12.280	12.000	12.050	10.950	286,400
2022-03-11	12.500	12.500	12.220	12.260	11.141	360,100
2022-03-10	12.150	12.500	12.040	12.360	11.232	383,400
2022-03-09	12.200	12.410	12.140	12.300	11.177	1,124,600
2022-03-08	12.080	12.250	11.850	12.010	10.914	1,094,000
2022-03-07	12.560	12.670	12.070	12.080	10.977	788,600
2022-03-04	12.680	12.810	12.550	12.670	11.514	431,900
2022-03-03	12.640	12.860	12.530	12.770	11.604	558,900
2022-03-02	12.840	12.840	12.320	12.670	11.514	642,900
2022-03-01	12.610	12.610	11.890	11.940	10.850	640,900
2022-02-28	12.300	12.490	12.270	12.440	11.305	624,100
2022-02-25	12.270	12.450	12.080	12.430	11.296	424,900
2022-02-24	11.890	12.210	11.610	12.190	11.077	512,100
2022-02-23	12.200	12.200	11.950	12.110	11.005	496,300
2022-02-22	12.350	12.380	12.030	12.160	11.050	448,000
2022-02-18	12.530	12.550	12.330	12.390	11.259	540,300
2022-02-17	13.010	13.040	12.490	12.550	11.405	856,000
2022-02-16	12.950	13.120	12.900	13.050	11.859	466,300
2022-02-15	12.720	13.050	12.690	13.000	11.813	700,500
2022-02-14	12.750	12.850	12.560	12.570	11.423	506,400
2022-02-11	12.680	12.960	12.680	12.800	11.632	761,400
2022-02-10	12.820	12.940	12.620	12.660	11.505	620,700
2022-02-09	13.040	13.150	12.830	12.850	11.677	548,100
2022-02-08	12.710	13.020	12.680	13.010	11.823	327,700
2022-02-07	12.750	12.870	12.610	12.690	11.532	354,700
2022-02-04	12.700	12.830	12.670	12.760	11.595	277,700
2022-02-03	12.900	12.970	12.710	12.710	11.550	308,500
2022-02-02	12.860	13.060	12.860	12.940	11.759	449,000
2022-02-01	12.970	13.150	12.830	12.920	11.741	735,000
2022-01-31	12.600	13.100	12.600	12.950	11.768	830,200
2022-01-28	12.630	12.720	12.510	12.660	11.505	870,000
2022-01-27	12.980	13.060	12.660	12.660	11.505	497,100
2022-01-26	13.040	13.200	12.890	12.930	11.750	512,500
2022-01-25	12.560	13.020	12.420	12.950	11.768	442,100
2022-01-24	12.560	12.730	12.400	12.680	11.523	714,700
2022-01-21	12.870	12.870	12.690	12.800	11.632	513,000
2022-01-20	13.130	13.180	12.930	12.940	11.759	254,400
2022-01-19	13.300	13.300	13.080	13.090	11.895	425,000
2022-01-18	13.170	13.290	13.130	13.270	12.059	461,600
2022-01-17	13.350	13.370	13.200	13.330	12.113	173,200
2022-01-14	13.300	13.310	13.100	13.260	12.050	325,900
2022-01-13	13.330	13.520	13.330	13.340	12.122	347,400
2022-01-12	13.250	13.480	13.200	13.300	12.086	407,500
2022-01-11	13.090	13.250	13.030	13.220	12.013	1,315,300

← NewerPage 20 of 21 · 1,260 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.