Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	32.030	32.410	31.920	32.210	31.834	1,177,000
2026-04-24	32.440	32.510	32.030	32.250	31.874	497,100
2026-04-23	32.240	33.010	32.240	32.730	32.348	832,900
2026-04-22	32.410	32.770	32.370	32.450	32.071	439,400
2026-04-21	32.580	32.870	32.280	32.340	31.963	282,700
2026-04-20	32.580	32.780	32.240	32.570	32.190	505,400
2026-04-17	32.470	32.850	32.470	32.730	32.348	677,300
2026-04-16	32.630	32.990	32.260	32.340	31.963	434,800
2026-04-15	33.040	33.250	32.510	32.550	32.170	506,000
2026-04-14	32.420	33.170	32.420	33.010	32.625	530,600
2026-04-13	32.070	32.550	31.790	32.440	32.061	535,700
2026-04-10	32.230	32.470	32.000	32.090	31.715	634,400
2026-04-09	31.390	32.250	31.390	32.230	31.854	1,082,400
2026-04-08	31.080	31.830	31.030	31.540	31.172	1,438,400
2026-04-07	31.160	31.170	30.450	30.590	30.233	741,900
2026-04-06	30.620	31.240	30.600	31.200	30.836	959,000
2026-04-02	30.170	30.780	30.050	30.610	30.253	380,900
2026-04-01	30.240	30.550	29.770	30.490	30.134	673,900
2026-03-31	30.210	30.280	29.770	30.170	29.818	1,478,100
2026-03-30	30.320	30.500	29.830	29.950	29.452	1,076,500
2026-03-27	30.510	30.570	29.660	30.110	29.610	735,500
2026-03-26	30.860	31.180	30.570	30.680	30.170	401,400
2026-03-25	31.200	31.540	30.810	31.090	30.573	499,200
2026-03-24	30.620	31.030	30.240	30.880	30.367	536,400
2026-03-23	30.730	31.070	30.640	30.700	30.190	840,000
2026-03-20	30.420	30.850	30.400	30.550	30.042	1,837,400
2026-03-19	30.500	30.710	30.190	30.690	30.180	1,208,100
2026-03-18	30.850	31.110	30.560	30.650	30.141	715,400
2026-03-17	30.960	31.450	30.790	30.850	30.337	883,100
2026-03-16	30.780	31.000	30.360	30.840	30.327	754,000
2026-03-13	31.220	31.330	30.710	30.810	30.298	560,400
2026-03-12	31.330	31.830	31.060	31.120	30.603	753,800
2026-03-11	31.560	31.910	31.390	31.540	31.016	497,400
2026-03-10	31.730	31.970	31.140	31.580	31.055	874,700
2026-03-09	31.590	32.020	31.190	31.770	31.242	755,400
2026-03-06	32.320	32.500	31.630	32.040	31.507	975,500
2026-03-05	32.000	32.940	31.960	32.640	32.097	1,162,800
2026-03-04	32.410	32.930	31.960	32.260	31.724	1,375,600
2026-03-03	32.030	32.490	31.340	32.270	31.734	1,604,100
2026-03-02	32.460	33.100	32.040	32.100	31.566	1,624,600
2026-02-27	33.690	33.820	32.270	32.490	31.950	3,386,600
2026-02-26	33.500	34.100	33.100	33.980	33.415	712,300
2026-02-25	32.490	33.560	31.250	33.100	32.550	1,952,600
2026-02-24	34.200	34.660	33.540	34.460	33.887	1,525,700
2026-02-23	35.260	35.400	33.950	34.300	33.730	936,000
2026-02-20	33.930	34.250	33.480	34.220	33.651	757,800
2026-02-19	33.740	34.150	33.340	33.760	33.199	554,700
2026-02-18	33.340	34.060	33.060	33.900	33.337	978,000
2026-02-17	34.080	34.550	33.200	33.240	32.688	1,127,100
2026-02-13	33.510	34.190	33.040	33.880	33.317	1,197,300
2026-02-12	36.460	36.510	33.320	33.490	32.933	1,814,900
2026-02-11	36.160	36.760	35.980	36.290	35.687	840,100
2026-02-10	35.590	36.190	35.500	36.140	35.539	485,500
2026-02-09	35.370	36.160	35.250	35.640	35.048	528,700
2026-02-06	35.520	35.740	35.380	35.440	34.851	561,200
2026-02-05	36.000	36.150	35.340	35.440	34.851	875,100
2026-02-04	35.170	36.170	35.050	35.860	35.264	1,030,900
2026-02-03	34.930	35.190	34.260	35.000	34.418	627,900
2026-02-02	34.420	35.070	34.220	35.050	34.467	645,800
2026-01-30	34.000	34.670	33.800	34.500	33.927	1,327,900

← NewerPage 3 of 5 · 251 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.