Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	31.180	31.710	31.170	31.350	30.490	295,100
2025-05-12	31.840	31.910	31.100	31.140	30.286	454,900
2025-05-09	31.680	31.680	31.040	31.350	30.490	410,200
2025-05-08	31.630	31.930	30.910	31.560	30.694	510,900
2025-05-07	31.090	31.350	30.890	31.310	30.451	371,100
2025-05-06	30.800	31.260	30.720	31.010	30.159	357,800
2025-05-05	31.190	31.290	30.310	30.900	30.052	278,400
2025-05-02	30.860	31.410	30.660	31.250	30.393	589,000
2025-05-01	30.400	31.220	29.990	30.500	29.663	718,900
2025-04-30	30.160	30.190	29.800	30.190	29.362	1,195,300
2025-04-29	30.470	30.630	30.110	30.260	29.430	546,700
2025-04-28	31.150	31.290	30.550	30.590	29.751	506,000
2025-04-25	30.930	31.170	30.920	31.100	30.247	239,500
2025-04-24	30.810	31.250	30.710	30.930	30.082	555,200
2025-04-23	30.000	31.010	29.940	30.690	29.848	679,000
2025-04-22	30.200	30.200	29.370	29.660	28.846	593,100
2025-04-21	29.880	29.970	29.530	29.840	29.022	430,400
2025-04-17	30.000	30.300	29.540	30.090	29.265	369,900
2025-04-16	30.050	30.310	29.720	29.820	29.002	583,000
2025-04-15	29.870	30.170	29.480	30.020	29.197	669,000
2025-04-14	29.390	29.910	28.990	29.700	28.885	618,100
2025-04-11	28.020	29.160	28.020	29.000	28.205	848,500
2025-04-10	28.840	29.260	27.900	28.110	27.339	900,900
2025-04-09	26.730	29.360	26.730	29.150	28.350	1,244,800
2025-04-08	28.270	28.300	26.710	26.960	26.221	1,139,900
2025-04-07	27.130	28.230	25.760	27.740	26.979	1,088,500
2025-04-04	28.950	29.430	28.130	28.470	27.689	1,089,600
2025-04-03	29.080	29.990	29.060	29.460	28.652	631,900
2025-04-02	29.080	29.840	29.080	29.690	28.876	775,700
2025-04-01	28.630	29.210	28.020	29.200	28.399	855,800
2025-03-31	28.420	28.850	28.290	28.610	27.825	978,900
2025-03-28	29.050	29.280	28.560	28.700	27.786	597,800
2025-03-27	29.010	29.270	28.780	29.250	28.319	463,100
2025-03-26	28.690	29.170	28.070	29.010	28.086	500,600
2025-03-25	28.770	29.100	28.080	28.710	27.796	489,900
2025-03-24	28.310	28.960	27.520	28.750	27.835	445,300
2025-03-21	27.870	28.540	27.680	28.110	27.215	2,041,800
2025-03-20	27.950	28.230	27.850	28.030	27.138	297,200
2025-03-19	27.890	28.080	27.650	28.070	27.176	339,000
2025-03-18	27.680	27.750	27.380	27.730	26.847	474,600
2025-03-17	27.600	27.690	27.430	27.650	26.770	434,500
2025-03-14	27.110	27.720	26.810	27.540	26.663	585,000
2025-03-13	27.820	27.990	26.990	27.130	26.266	882,200
2025-03-12	27.920	28.050	27.600	27.890	27.002	587,500
2025-03-11	28.000	28.140	27.810	27.820	26.934	708,200
2025-03-10	27.990	28.100	27.640	27.980	27.089	742,000
2025-03-07	27.860	28.350	27.860	28.180	27.283	552,300
2025-03-06	28.010	28.450	27.800	28.040	27.147	587,100
2025-03-05	27.640	28.240	27.640	28.110	27.215	783,400
2025-03-04	28.010	28.350	27.700	27.790	26.905	1,025,300
2025-03-03	28.760	28.980	28.080	28.310	27.409	594,000
2025-02-28	28.760	29.010	28.380	28.940	28.019	1,660,300
2025-02-27	28.570	29.230	27.300	28.720	27.806	1,084,500
2025-02-26	28.990	29.210	28.830	29.000	28.077	738,300
2025-02-25	29.010	29.200	28.740	28.880	27.961	348,700
2025-02-24	29.140	29.360	28.730	29.060	28.135	527,900
2025-02-21	29.340	29.540	29.030	29.170	28.241	871,400
2025-02-20	29.390	29.580	29.110	29.380	28.445	615,600
2025-02-19	29.130	29.470	28.820	29.420	28.483	575,600
2025-02-18	28.670	29.300	28.500	29.190	28.261	356,700

← NewerPage 7 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.