Element Fleet Management Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 21.490 | 21.530 | 20.390 | 21.390 | 21.390 | 2,513,612 |
| 2026-10-16 | 21.890 | 22.400 | 21.460 | 21.530 | 21.530 | 1,764,736 |
| 2026-10-15 | 21.830 | 21.890 | 21.390 | 21.810 | 21.810 | 2,005,500 |
| 2026-10-14 | 21.540 | 21.920 | 21.360 | 21.740 | 21.740 | 4,228,600 |
| 2026-10-13 | 21.620 | 21.700 | 21.220 | 21.610 | 21.610 | 2,813,800 |
| 2026-10-09 | 21.450 | 21.580 | 21.280 | 21.450 | 21.450 | 1,993,800 |
| 2026-10-08 | 21.670 | 21.860 | 21.200 | 21.430 | 21.430 | 1,643,600 |
| 2026-10-07 | 22.190 | 22.270 | 21.630 | 21.650 | 21.650 | 1,763,100 |
| 2026-10-06 | 22.310 | 22.310 | 21.800 | 22.140 | 22.140 | 1,737,600 |
| 2026-10-05 | 22.540 | 22.610 | 22.060 | 22.320 | 22.320 | 1,170,800 |
| 2026-10-02 | 22.560 | 22.610 | 22.300 | 22.510 | 22.510 | 1,122,300 |
| 2026-10-01 | 22.470 | 22.660 | 21.960 | 22.490 | 22.490 | 1,585,300 |
| 2026-09-30 | 22.500 | 22.750 | 22.380 | 22.650 | 22.650 | 1,156,200 |
| 2026-09-29 | 22.480 | 22.590 | 22.220 | 22.510 | 22.510 | 2,255,200 |
| 2026-09-28 | 23.800 | 23.810 | 22.580 | 22.660 | 22.510 | 2,694,900 |
| 2026-09-25 | 23.900 | 24.130 | 23.420 | 23.850 | 23.692 | 2,114,400 |
| 2026-09-24 | 24.270 | 24.380 | 23.670 | 23.800 | 23.643 | 2,098,400 |
| 2026-09-23 | 24.800 | 24.930 | 24.390 | 24.420 | 24.258 | 1,099,900 |
| 2026-09-22 | 25.180 | 25.380 | 24.680 | 24.820 | 24.656 | 1,379,700 |
| 2026-09-21 | 24.930 | 25.190 | 24.900 | 24.990 | 24.825 | 786,600 |
| 2026-09-18 | 25.160 | 25.300 | 24.660 | 24.970 | 24.805 | 2,669,900 |
| 2026-09-17 | 24.950 | 25.250 | 24.550 | 25.200 | 25.033 | 1,474,300 |
| 2026-09-16 | 25.140 | 25.290 | 24.770 | 24.800 | 24.636 | 932,800 |
| 2026-09-15 | 25.640 | 25.680 | 24.860 | 25.050 | 24.884 | 2,180,200 |
| 2026-09-14 | 25.800 | 26.880 | 25.610 | 25.730 | 25.560 | 1,881,400 |
| 2026-09-11 | 25.160 | 25.190 | 24.820 | 24.830 | 24.666 | 581,300 |
| 2026-09-10 | 25.400 | 25.550 | 24.910 | 25.010 | 24.844 | 1,134,500 |
| 2026-09-09 | 25.610 | 25.610 | 25.260 | 25.330 | 25.162 | 1,245,500 |
| 2026-09-08 | 26.240 | 26.240 | 25.700 | 25.700 | 25.530 | 938,200 |
| 2026-09-04 | 26.250 | 26.520 | 26.110 | 26.350 | 26.176 | 721,800 |
| 2026-09-03 | 26.350 | 26.410 | 25.850 | 26.330 | 26.156 | 765,300 |
| 2026-09-02 | 26.340 | 26.610 | 25.770 | 26.250 | 26.076 | 1,280,200 |
| 2026-09-01 | 26.200 | 26.480 | 26.060 | 26.190 | 26.017 | 996,700 |
| 2026-08-31 | 26.500 | 26.960 | 26.190 | 26.350 | 26.176 | 2,601,700 |
| 2026-08-28 | 26.240 | 26.830 | 26.040 | 26.710 | 26.533 | 1,302,600 |
| 2026-08-27 | 26.670 | 26.740 | 26.130 | 26.170 | 25.997 | 1,542,700 |
| 2026-08-26 | 27.350 | 27.520 | 26.070 | 26.770 | 26.593 | 1,442,100 |
| 2026-08-25 | 27.330 | 27.700 | 26.990 | 27.520 | 27.338 | 824,600 |
| 2026-08-24 | 27.650 | 27.710 | 27.190 | 27.280 | 27.099 | 804,000 |
| 2026-08-21 | 27.730 | 27.760 | 27.400 | 27.610 | 27.427 | 613,800 |
| 2026-08-20 | 27.990 | 27.990 | 27.440 | 27.590 | 27.407 | 657,400 |
| 2026-08-19 | 27.980 | 28.110 | 27.780 | 27.860 | 27.676 | 570,900 |
| 2026-08-18 | 27.700 | 27.970 | 27.650 | 27.920 | 27.735 | 819,200 |
| 2026-08-17 | 28.170 | 28.340 | 27.530 | 27.620 | 27.437 | 527,200 |
| 2026-08-14 | 28.480 | 28.480 | 28.040 | 28.210 | 28.023 | 970,600 |
| 2026-08-13 | 28.290 | 28.620 | 27.740 | 28.510 | 28.321 | 1,113,800 |
| 2026-08-12 | 28.170 | 28.170 | 27.730 | 27.950 | 27.765 | 1,325,600 |
| 2026-08-11 | 28.880 | 28.880 | 28.160 | 28.200 | 28.013 | 629,500 |
| 2026-08-10 | 29.660 | 29.860 | 28.700 | 28.750 | 28.560 | 602,600 |
| 2026-08-07 | 28.780 | 29.700 | 28.500 | 29.630 | 29.434 | 1,387,900 |
| 2026-08-06 | 31.700 | 31.700 | 28.510 | 28.610 | 28.421 | 2,249,700 |
| 2026-08-05 | 32.430 | 32.470 | 31.410 | 31.480 | 31.272 | 606,400 |
| 2026-08-04 | 31.500 | 32.190 | 31.360 | 32.160 | 31.947 | 592,500 |
| 2026-07-31 | 31.000 | 31.670 | 30.920 | 31.460 | 31.252 | 711,000 |
| 2026-07-30 | 31.810 | 32.090 | 30.950 | 31.200 | 30.994 | 573,000 |
| 2026-07-29 | 32.130 | 32.350 | 31.800 | 31.990 | 31.778 | 785,400 |
| 2026-07-28 | 31.790 | 32.290 | 31.700 | 32.200 | 31.987 | 947,800 |
| 2026-07-27 | 31.460 | 31.790 | 31.280 | 31.580 | 31.371 | 985,500 |
| 2026-07-24 | 30.750 | 31.400 | 30.600 | 31.350 | 31.143 | 1,138,700 |
| 2026-07-23 | 30.480 | 30.850 | 30.300 | 30.610 | 30.407 | 633,700 |
Page 1 of 5 · 251 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.