Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	28.930	28.930	28.290	28.620	27.709	413,500
2025-02-13	28.530	29.050	28.490	28.690	27.777	374,800
2025-02-12	27.790	28.530	27.790	28.510	27.602	317,400
2025-02-11	27.840	28.120	27.770	28.030	27.138	391,200
2025-02-10	28.550	28.550	27.930	28.000	27.109	651,500
2025-02-07	28.190	28.440	28.060	28.410	27.506	469,800
2025-02-06	28.110	28.400	28.040	28.180	27.283	411,100
2025-02-05	28.250	28.580	27.920	28.060	27.167	593,900
2025-02-04	28.560	28.560	27.680	28.050	27.157	1,068,900
2025-02-03	25.000	28.660	25.000	28.250	27.351	910,800
2025-01-31	29.270	29.500	28.310	28.550	27.641	802,800
2025-01-30	29.060	29.400	29.000	29.300	28.367	319,000
2025-01-29	28.940	29.160	28.840	28.870	27.951	304,200
2025-01-28	29.020	29.180	28.720	29.060	28.135	346,500
2025-01-27	29.280	29.560	29.120	29.160	28.232	395,700
2025-01-24	29.460	29.600	29.430	29.490	28.551	290,500
2025-01-23	29.310	29.620	29.170	29.520	28.580	244,800
2025-01-22	29.010	29.350	28.710	29.260	28.329	347,000
2025-01-21	28.750	29.060	28.470	29.010	28.086	607,700
2025-01-20	28.510	28.760	28.440	28.750	27.835	141,700
2025-01-17	28.200	28.590	28.000	28.440	27.535	768,100
2025-01-16	28.590	28.700	28.150	28.170	27.273	592,500
2025-01-15	28.380	28.640	28.250	28.560	27.651	305,000
2025-01-14	28.200	28.410	28.080	28.160	27.264	330,000
2025-01-13	28.590	28.750	27.950	28.180	27.283	749,400
2025-01-10	28.630	28.990	28.420	28.850	27.932	445,900
2025-01-09	28.640	28.870	28.640	28.780	27.864	317,900
2025-01-08	28.910	28.960	28.640	28.700	27.786	725,800
2025-01-07	29.250	29.340	28.760	28.810	27.893	515,200
2025-01-06	29.400	29.450	29.040	29.050	28.125	439,700
2025-01-03	29.230	29.480	29.020	29.270	28.338	211,800
2025-01-02	29.240	29.400	29.030	29.230	28.299	253,200
2024-12-31	29.090	29.200	28.950	29.060	28.135	340,600
2024-12-30	29.070	29.160	28.800	29.080	28.028	545,700
2024-12-27	29.000	29.310	28.920	29.170	28.115	565,000
2024-12-24	28.990	29.300	28.800	28.990	27.942	198,000
2024-12-23	28.890	29.250	28.750	29.180	28.125	496,600
2024-12-20	28.380	29.270	28.380	28.900	27.855	1,616,300
2024-12-19	28.410	28.690	28.250	28.520	27.489	392,000
2024-12-18	28.420	28.670	28.250	28.260	27.238	860,300
2024-12-17	28.630	28.800	28.010	28.440	27.412	557,700
2024-12-16	28.670	28.750	28.340	28.720	27.681	614,300
2024-12-13	28.990	29.000	28.580	28.600	27.566	609,400
2024-12-12	27.600	29.710	27.520	28.970	27.922	911,800
2024-12-11	29.710	29.950	29.230	29.400	28.337	727,600
2024-12-10	30.040	30.110	29.440	29.620	28.549	506,000
2024-12-09	29.620	30.260	29.560	30.180	29.089	754,600
2024-12-06	29.710	29.810	29.480	29.730	28.655	684,800
2024-12-05	29.700	29.920	29.660	29.700	28.626	619,200
2024-12-04	29.350	29.690	29.170	29.680	28.607	468,000
2024-12-03	29.460	29.460	28.950	29.230	28.173	563,400
2024-12-02	29.760	29.790	29.350	29.560	28.491	623,500
2024-11-29	29.800	29.910	29.570	29.700	28.626	583,600
2024-11-28	29.850	30.140	29.700	29.720	28.645	121,000
2024-11-27	30.170	30.490	29.780	29.830	28.751	428,100
2024-11-26	30.070	30.220	29.590	30.160	29.069	1,436,800
2024-11-25	29.600	30.360	29.530	30.200	29.108	2,987,500
2024-11-22	29.650	29.730	29.430	29.610	28.539	603,100
2024-11-21	29.450	29.730	29.350	29.720	28.645	609,700
2024-11-20	28.740	29.460	28.730	29.420	28.356	654,000

← NewerPage 8 of 21 · 1,259 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.