Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	34.000	34.370	33.830	34.150	33.582	747,500
2026-01-28	34.270	34.300	33.850	34.020	33.455	600,200
2026-01-27	34.400	34.440	33.970	34.360	33.789	587,700
2026-01-26	34.320	34.540	34.130	34.460	33.887	480,200
2026-01-23	34.670	34.750	34.190	34.350	33.779	396,400
2026-01-22	34.670	34.960	34.420	34.760	34.182	450,800
2026-01-21	33.910	34.620	33.810	34.590	34.015	1,151,300
2026-01-20	33.560	34.200	33.510	33.980	33.415	853,000
2026-01-19	34.430	34.500	34.090	34.400	33.828	283,200
2026-01-16	35.200	35.380	34.400	34.480	33.907	809,900
2026-01-15	34.970	35.210	34.810	35.110	34.526	700,300
2026-01-14	34.250	34.990	34.230	34.950	34.369	911,000
2026-01-13	35.220	35.330	34.460	34.500	33.927	513,900
2026-01-12	35.310	35.670	35.030	35.140	34.556	470,900
2026-01-09	35.050	35.280	34.910	35.190	34.605	773,500
2026-01-08	34.450	35.250	34.400	35.050	34.467	1,002,900
2026-01-07	35.720	35.770	34.380	34.500	33.927	824,600
2026-01-06	35.700	35.870	35.400	35.720	35.126	644,700
2026-01-05	35.850	35.960	35.580	35.620	35.028	510,500
2026-01-02	36.410	36.410	35.570	35.860	35.264	359,200
2025-12-31	36.200	36.320	35.900	36.050	35.451	445,800
2025-12-30	36.560	36.760	36.280	36.280	35.549	483,000
2025-12-29	36.420	36.790	36.420	36.720	35.980	296,200
2025-12-24	36.500	37.020	36.470	36.590	35.853	163,800
2025-12-23	36.660	37.190	36.420	36.540	35.804	354,900
2025-12-22	36.130	37.000	35.710	36.800	36.059	464,500
2025-12-19	35.720	36.450	35.680	36.080	35.353	1,023,000
2025-12-18	35.830	36.240	35.020	35.850	35.128	433,800
2025-12-17	35.540	35.950	35.270	35.780	35.059	758,800
2025-12-16	35.490	35.890	35.450	35.570	34.853	519,400
2025-12-15	35.690	36.250	35.450	35.480	34.765	472,900
2025-12-12	35.920	36.060	35.060	35.700	34.981	428,900
2025-12-11	35.980	36.000	35.540	35.750	35.030	573,500
2025-12-10	35.840	36.000	35.510	35.840	35.118	753,100
2025-12-09	36.380	36.530	35.920	36.000	35.275	510,800
2025-12-08	36.270	36.500	36.100	36.320	35.588	483,000
2025-12-05	36.920	37.030	36.290	36.460	35.726	497,500
2025-12-04	36.450	37.300	36.350	36.860	36.117	638,300
2025-12-03	36.500	36.610	36.070	36.380	35.647	1,046,700
2025-12-02	36.990	37.050	36.460	36.480	35.745	456,600
2025-12-01	37.080	37.260	36.750	36.770	36.029	520,800
2025-11-28	37.190	37.340	36.670	37.230	36.480	341,700
2025-11-27	36.250	37.220	36.250	37.030	36.284	113,100
2025-11-26	36.830	37.220	36.830	36.920	36.176	479,500
2025-11-25	37.140	37.270	36.510	36.760	36.019	641,500
2025-11-24	36.720	37.320	36.360	37.230	36.480	4,647,600
2025-11-21	36.270	36.810	36.270	36.720	35.980	541,600
2025-11-20	36.160	36.610	36.000	36.250	35.520	709,400
2025-11-19	35.100	36.130	35.000	35.950	35.226	686,600
2025-11-18	35.260	35.650	34.980	35.050	34.344	1,105,300
2025-11-17	34.680	35.900	34.680	35.370	34.657	935,300
2025-11-14	35.590	35.670	34.460	34.920	34.217	1,597,100
2025-11-13	38.000	38.000	35.520	35.950	35.226	1,489,500
2025-11-12	36.750	37.850	36.710	37.810	37.048	737,400
2025-11-11	36.890	37.000	36.540	36.640	35.902	367,700
2025-11-10	36.770	36.980	36.430	36.960	36.215	458,200
2025-11-07	36.810	37.060	36.610	36.810	36.068	516,900
2025-11-06	37.600	37.630	36.750	36.820	36.078	670,200
2025-11-05	37.320	37.790	37.170	37.650	36.892	464,400
2025-11-04	37.330	38.070	37.120	37.260	36.509	654,300

← NewerPage 4 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.