Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	13.200	13.250	12.910	13.090	11.895	471,300
2022-01-07	13.220	13.290	13.120	13.170	11.968	366,500
2022-01-06	13.340	13.350	13.020	13.110	11.913	390,000
2022-01-05	13.240	13.590	13.150	13.290	12.077	877,300
2022-01-04	12.960	13.240	12.960	13.220	12.013	400,600
2021-12-31	12.890	12.950	12.710	12.880	11.704	380,700
2021-12-30	12.880	13.000	12.870	12.930	11.750	277,200
2021-12-29	12.910	13.190	12.800	12.910	11.661	424,900
2021-12-24	12.950	13.070	12.950	13.050	11.787	80,600
2021-12-23	12.800	13.070	12.790	12.980	11.724	430,300
2021-12-22	12.540	12.780	12.540	12.780	11.543	298,700
2021-12-21	12.450	12.670	12.410	12.630	11.408	474,200
2021-12-20	12.440	12.540	12.260	12.370	11.173	420,600
2021-12-17	12.640	12.750	12.450	12.550	11.336	2,137,900
2021-12-16	12.980	13.010	12.710	12.710	11.480	442,800
2021-12-15	12.680	12.930	12.630	12.920	11.670	800,400
2021-12-14	12.700	12.870	12.690	12.740	11.507	511,800
2021-12-13	12.950	12.990	12.660	12.780	11.543	538,600
2021-12-10	12.970	13.140	12.850	12.940	11.688	572,800
2021-12-09	12.760	12.910	12.730	12.900	11.652	420,800
2021-12-08	12.860	12.920	12.740	12.900	11.652	541,000
2021-12-07	12.780	13.020	12.760	12.910	11.661	681,200
2021-12-06	12.560	12.820	12.460	12.710	11.480	651,400
2021-12-03	12.750	12.770	12.410	12.500	11.291	766,800
2021-12-02	12.360	12.790	12.360	12.720	11.489	601,900
2021-12-01	12.500	12.650	12.280	12.340	11.146	874,200
2021-11-30	12.670	12.680	12.210	12.320	11.128	910,600
2021-11-29	12.810	12.890	12.520	12.670	11.444	565,500
2021-11-26	12.890	12.900	12.550	12.720	11.489	507,900
2021-11-25	12.710	13.140	12.710	12.970	11.715	280,900
2021-11-24	12.780	12.930	12.750	12.850	11.607	603,900
2021-11-23	13.060	13.120	12.920	12.950	11.697	695,200
2021-11-22	13.190	13.270	13.060	13.070	11.805	536,800
2021-11-19	12.970	13.230	12.860	13.190	11.914	771,700
2021-11-18	13.160	13.160	12.880	12.970	11.715	718,300
2021-11-17	13.190	13.260	13.090	13.100	11.832	739,500
2021-11-16	13.210	13.380	13.050	13.150	11.878	963,200
2021-11-15	13.140	13.380	13.140	13.250	11.968	670,000
2021-11-12	13.170	13.520	13.030	13.260	11.977	1,398,200
2021-11-11	12.500	13.370	11.990	13.170	11.896	5,632,600
2021-11-10	13.980	13.980	13.700	13.730	12.401	524,400
2021-11-09	13.880	13.970	13.780	13.940	12.591	460,500
2021-11-08	13.980	14.000	13.860	13.900	12.555	366,400
2021-11-05	13.750	13.960	13.750	13.870	12.528	563,800
2021-11-04	13.840	13.840	13.610	13.690	12.365	414,800
2021-11-03	13.500	13.780	13.460	13.780	12.447	602,500
2021-11-02	13.540	13.590	13.420	13.470	12.167	458,100
2021-11-01	13.500	13.580	13.370	13.520	12.212	436,700
2021-10-29	13.530	13.720	13.430	13.450	12.149	686,300
2021-10-28	13.490	13.670	13.410	13.530	12.221	474,900
2021-10-27	13.790	13.790	13.430	13.430	12.131	557,100
2021-10-26	13.850	13.990	13.750	13.750	12.420	585,700
2021-10-25	13.580	13.790	13.490	13.710	12.383	599,500
2021-10-22	13.670	13.790	13.490	13.490	12.185	826,900
2021-10-21	13.790	14.000	13.640	13.660	12.338	1,009,100

← NewerPage 21 of 21 · 1,255 trading days

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.