Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	37.000	37.000	35.420	36.400	35.538	739,300
2025-08-06	36.800	36.940	36.450	36.830	35.958	605,400
2025-08-05	36.700	36.880	36.090	36.830	35.958	1,371,500
2025-08-01	35.900	36.080	35.700	35.990	35.138	442,600
2025-07-31	36.120	36.370	36.000	36.040	35.187	840,700
2025-07-30	36.100	36.350	35.930	36.230	35.372	454,000
2025-07-29	36.610	36.730	35.730	36.110	35.255	633,500
2025-07-28	35.910	35.910	35.610	35.890	35.040	457,400
2025-07-25	35.930	35.990	35.480	35.960	35.108	567,500
2025-07-24	35.760	35.920	35.120	35.840	34.991	653,000
2025-07-23	36.350	36.350	35.690	35.710	34.864	460,400
2025-07-22	35.850	36.140	35.780	35.960	35.108	507,700
2025-07-21	35.900	35.920	35.430	35.700	34.855	555,700
2025-07-18	35.380	35.900	35.020	35.800	34.952	558,200
2025-07-17	35.680	35.720	35.300	35.370	34.532	708,400
2025-07-16	35.740	35.990	35.490	35.800	34.952	427,000
2025-07-15	35.670	35.830	35.410	35.750	34.903	621,700
2025-07-14	35.010	35.570	34.690	35.490	34.650	348,600
2025-07-11	34.990	35.200	34.550	35.150	34.318	730,400
2025-07-10	34.560	35.480	34.360	35.260	34.425	786,800
2025-07-09	34.530	34.700	34.200	34.580	33.761	794,000
2025-07-08	34.980	34.980	34.380	34.510	33.693	630,800
2025-07-07	34.790	34.950	34.630	34.650	33.829	388,800
2025-07-04	34.210	35.000	34.210	34.690	33.868	375,600
2025-07-03	34.070	34.370	33.950	34.320	33.507	346,700
2025-07-02	34.350	34.400	33.570	33.970	33.166	651,300
2025-06-30	33.890	34.170	33.600	34.110	33.302	677,900
2025-06-27	33.930	34.300	33.710	33.870	32.941	715,200
2025-06-26	33.780	34.000	33.630	33.900	32.970	535,100
2025-06-25	33.490	33.810	33.270	33.760	32.834	582,800
2025-06-24	33.600	33.600	33.190	33.420	32.503	325,000
2025-06-23	33.110	33.510	33.050	33.400	32.484	331,400
2025-06-20	33.240	33.370	32.920	33.200	32.289	1,781,900
2025-06-19	32.990	33.170	32.890	33.100	32.192	132,600
2025-06-18	32.630	33.270	32.340	33.110	32.202	656,400
2025-06-17	32.210	32.400	32.140	32.380	31.492	323,400
2025-06-16	32.530	32.750	32.200	32.240	31.356	431,900
2025-06-13	32.450	32.650	32.300	32.380	31.492	339,400
2025-06-12	32.520	32.980	32.480	32.680	31.784	425,100
2025-06-11	32.610	32.940	32.360	32.560	31.667	462,300
2025-06-10	32.000	32.740	31.540	32.620	31.725	384,700
2025-06-09	31.890	32.100	31.610	32.010	31.132	366,600
2025-06-06	32.010	32.090	31.690	31.790	30.918	566,600
2025-06-05	32.540	32.650	31.930	31.940	31.064	556,000
2025-06-04	32.220	32.550	32.120	32.470	31.579	648,800
2025-06-03	32.480	32.710	31.950	32.160	31.278	454,700
2025-06-02	31.700	32.530	31.310	32.470	31.579	636,300
2025-05-30	32.410	32.910	32.240	32.700	31.803	1,963,800
2025-05-29	32.970	33.010	32.440	32.490	31.599	445,000
2025-05-28	33.030	33.110	32.800	32.840	31.939	665,900
2025-05-27	32.950	33.140	32.720	33.050	32.143	583,400
2025-05-26	32.610	32.950	32.530	32.790	31.891	243,900
2025-05-23	32.680	33.170	32.400	32.650	31.754	557,500
2025-05-22	32.780	33.000	32.550	32.900	31.998	535,200
2025-05-21	32.950	33.160	32.670	32.710	31.813	960,100
2025-05-20	32.420	33.030	32.330	33.010	32.105	589,400
2025-05-16	32.370	32.640	31.830	32.580	31.686	417,600
2025-05-15	31.990	32.510	31.600	32.290	31.404	455,900
2025-05-14	31.350	31.950	31.180	31.890	31.015	682,200
2025-05-13	31.180	31.710	31.170	31.350	30.490	295,100

← NewerPage 6 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.