Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	37.910	38.010	36.480	37.870	37.107	659,900
2025-10-31	37.670	38.190	37.470	37.830	37.068	774,500
2025-10-30	37.120	37.880	37.120	37.600	36.843	525,500
2025-10-29	37.530	37.640	36.840	37.080	36.333	472,900
2025-10-28	38.120	38.260	37.610	37.730	36.970	458,000
2025-10-27	37.870	38.190	37.770	38.110	37.342	298,700
2025-10-24	37.550	37.820	37.270	37.710	36.950	297,400
2025-10-23	37.060	37.460	36.930	37.420	36.666	358,400
2025-10-22	37.490	37.600	37.070	37.200	36.451	383,600
2025-10-21	37.010	37.620	36.820	37.400	36.647	465,200
2025-10-20	37.340	37.750	36.550	37.080	36.333	491,700
2025-10-17	36.830	37.490	36.830	37.310	36.558	1,370,000
2025-10-16	37.230	37.340	36.600	36.980	36.235	945,800
2025-10-15	37.120	37.920	37.110	37.420	36.666	409,600
2025-10-14	36.650	37.050	36.630	36.990	36.245	619,400
2025-10-10	36.440	36.800	36.140	36.730	35.990	602,000
2025-10-09	36.250	36.410	35.950	36.310	35.579	377,800
2025-10-08	36.430	36.430	36.060	36.310	35.579	521,200
2025-10-07	36.770	36.800	36.030	36.200	35.471	459,200
2025-10-06	36.840	36.980	36.510	36.810	36.068	414,700
2025-10-03	36.630	36.880	36.500	36.760	36.019	535,300
2025-10-02	36.670	36.770	36.010	36.620	35.882	533,500
2025-10-01	35.970	36.320	35.840	36.260	35.530	682,300
2025-09-30	35.850	36.150	35.390	36.040	35.314	730,900
2025-09-29	35.960	36.230	35.850	35.910	35.187	529,400
2025-09-26	36.150	36.280	35.990	36.010	35.157	450,200
2025-09-25	35.790	36.090	35.670	36.020	35.167	675,900
2025-09-24	36.330	36.530	35.820	35.950	35.099	1,069,400
2025-09-23	37.480	37.720	36.150	36.310	35.450	777,100
2025-09-22	37.920	38.060	37.380	37.480	36.592	629,600
2025-09-19	37.280	38.150	36.830	38.010	37.110	4,485,400
2025-09-18	37.240	37.240	36.430	37.010	36.134	450,500
2025-09-17	37.300	37.430	36.910	36.940	36.065	407,200
2025-09-16	37.200	37.320	36.890	37.210	36.329	693,400
2025-09-15	37.200	37.370	37.060	37.140	36.260	330,600
2025-09-12	37.250	37.260	37.000	37.180	36.300	547,500
2025-09-11	37.000	37.210	36.660	37.090	36.212	384,300
2025-09-10	37.000	37.050	36.440	36.940	36.065	424,400
2025-09-09	37.040	37.190	36.590	36.850	35.977	441,900
2025-09-08	36.760	36.890	36.540	36.840	35.968	582,100
2025-09-05	36.970	36.970	36.610	36.740	35.870	374,300
2025-09-04	36.530	36.880	35.860	36.620	35.753	667,000
2025-09-03	36.560	36.690	36.210	36.440	35.577	498,900
2025-09-02	36.320	36.610	36.120	36.540	35.675	666,600
2025-08-29	36.910	36.910	36.370	36.600	35.733	597,900
2025-08-28	36.630	36.660	36.110	36.630	35.763	362,700
2025-08-27	36.580	36.580	36.210	36.360	35.499	363,400
2025-08-26	36.100	36.570	36.070	36.560	35.694	1,114,600
2025-08-25	36.640	36.840	35.970	36.070	35.216	432,800
2025-08-22	36.650	36.850	36.430	36.630	35.763	682,700
2025-08-21	36.710	36.890	36.470	36.480	35.616	884,300
2025-08-20	37.200	37.340	36.570	36.840	35.968	522,800
2025-08-19	37.040	37.470	36.780	37.230	36.348	634,200
2025-08-18	37.470	37.540	36.890	36.910	36.036	659,500
2025-08-15	37.480	37.520	37.050	37.290	36.407	466,900
2025-08-14	37.580	37.690	37.190	37.350	36.465	577,400
2025-08-13	37.530	37.670	37.140	37.470	36.583	369,200
2025-08-12	37.200	37.490	36.960	37.470	36.583	432,700
2025-08-11	36.650	37.150	36.550	37.050	36.173	334,800
2025-08-08	36.580	36.920	36.470	36.770	35.899	579,800

← NewerPage 5 of 21 · 1,255 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.