Element Fleet Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	28.060	28.990	28.060	28.840	27.797	1,027,400
2024-11-18	27.170	28.330	27.170	28.310	27.286	827,500
2024-11-15	27.000	27.620	27.000	27.110	26.130	1,284,700
2024-11-14	29.000	29.940	26.510	27.070	26.091	2,025,900
2024-11-13	28.650	28.650	28.000	28.260	27.238	913,600
2024-11-12	29.000	29.070	28.550	28.630	27.595	375,800
2024-11-11	29.320	29.450	29.090	29.140	28.086	417,500
2024-11-08	28.930	29.260	28.850	29.120	28.067	644,200
2024-11-07	28.990	29.080	28.100	28.980	27.932	378,000
2024-11-06	28.800	29.010	28.560	29.000	27.951	696,600
2024-11-05	28.550	28.860	28.550	28.800	27.759	532,000
2024-11-04	28.540	28.710	28.500	28.550	27.518	398,800
2024-11-01	28.610	28.730	28.450	28.530	27.498	428,800
2024-10-31	29.150	29.150	28.460	28.490	27.460	853,500
2024-10-30	29.080	29.220	28.880	28.930	27.884	318,000
2024-10-29	28.860	29.210	28.720	29.160	28.106	457,800
2024-10-28	28.790	29.170	28.510	28.980	27.932	373,100
2024-10-25	28.810	29.000	28.560	28.580	27.546	272,400
2024-10-24	28.880	28.920	28.410	28.810	27.768	503,100
2024-10-23	29.230	29.230	28.730	28.880	27.836	470,100
2024-10-22	29.250	29.320	29.000	29.270	28.212	392,000
2024-10-21	29.500	29.570	29.170	29.430	28.366	330,500
2024-10-18	29.550	29.550	29.230	29.500	28.433	348,100
2024-10-17	29.500	29.650	29.340	29.550	28.481	469,500
2024-10-16	29.800	30.040	29.450	29.540	28.472	527,400
2024-10-15	29.680	29.880	29.370	29.740	28.665	324,700
2024-10-11	29.020	29.670	29.020	29.500	28.433	857,500
2024-10-10	28.990	29.230	28.960	29.040	27.990	338,600
2024-10-09	29.000	29.180	28.920	29.060	28.009	326,100
2024-10-08	28.870	29.170	28.820	28.990	27.942	485,800
2024-10-07	28.750	29.080	28.720	28.880	27.836	610,100
2024-10-04	28.920	28.950	28.630	28.790	27.749	453,800
2024-10-03	28.780	28.980	28.510	28.830	27.787	400,000
2024-10-02	28.520	28.900	28.270	28.850	27.807	360,100
2024-10-01	28.720	28.740	28.280	28.550	27.518	617,400
2024-09-30	28.430	28.840	28.340	28.760	27.720	600,300
2024-09-27	28.710	28.740	28.230	28.490	27.460	516,500
2024-09-26	28.330	28.740	27.980	28.670	27.518	592,700
2024-09-25	28.270	28.380	27.870	28.200	27.066	324,400
2024-09-24	28.180	28.320	28.010	28.250	27.114	390,700
2024-09-23	28.330	28.330	28.010	28.180	27.047	201,200
2024-09-20	28.350	28.620	28.160	28.370	27.230	1,611,900
2024-09-19	28.390	28.780	28.170	28.410	27.268	365,500
2024-09-18	28.120	28.460	27.960	28.080	26.951	327,300
2024-09-17	28.290	28.480	27.800	28.190	27.057	578,100
2024-09-16	28.630	28.890	28.310	28.320	27.182	457,000
2024-09-13	28.300	28.680	28.300	28.440	27.297	754,400
2024-09-12	28.460	28.550	28.260	28.320	27.182	341,600
2024-09-11	28.050	28.460	27.890	28.320	27.182	572,000
2024-09-10	27.830	28.210	27.550	28.180	27.047	705,800
2024-09-09	27.540	27.910	27.480	27.820	26.702	534,100
2024-09-06	27.640	27.910	27.050	27.420	26.318	463,400
2024-09-05	27.500	28.000	27.440	27.570	26.462	422,500
2024-09-04	28.120	28.120	27.300	27.440	26.337	776,900
2024-09-03	27.860	28.260	27.510	28.130	26.999	962,000
2024-08-30	27.510	28.010	27.510	27.950	26.827	1,475,800
2024-08-29	27.700	28.000	27.580	27.630	26.519	393,600
2024-08-28	27.400	27.720	27.400	27.580	26.471	276,800
2024-08-27	27.730	27.790	27.560	27.570	26.462	348,800
2024-08-26	27.720	28.170	27.710	27.940	26.817	305,100

← NewerPage 9 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.