Element Fleet Management Corp. (TSX:EFN)
Canada
· Delayed Price · Currency is CAD 36.46
-0.40 (-1.09%)
At close: Dec 5, 2025
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.92 | 37.03 | 36.29 | 36.46 | 36.46 | -1.09% | 497,454 |
| Dec 4, 2025 | 36.45 | 37.30 | 36.35 | 36.86 | 36.86 | 1.32% | 441,441 |
| Dec 3, 2025 | 36.50 | 36.61 | 36.07 | 36.38 | 36.38 | -0.27% | 1,046,708 |
| Dec 2, 2025 | 36.99 | 37.05 | 36.46 | 36.48 | 36.48 | -0.79% | 456,581 |
| Dec 1, 2025 | 37.08 | 37.26 | 36.75 | 36.77 | 36.77 | -1.24% | 520,802 |
| Nov 28, 2025 | 37.19 | 37.34 | 36.67 | 37.23 | 37.23 | 0.54% | 341,666 |
| Nov 27, 2025 | 36.25 | 37.22 | 36.25 | 37.03 | 37.03 | 0.30% | 113,127 |
| Nov 26, 2025 | 36.83 | 37.22 | 36.83 | 36.92 | 36.92 | 0.44% | 479,533 |
| Nov 25, 2025 | 37.14 | 37.27 | 36.51 | 36.76 | 36.76 | -1.26% | 641,522 |
| Nov 24, 2025 | 36.72 | 37.32 | 36.36 | 37.23 | 37.23 | 1.39% | 4,647,600 |
| Nov 21, 2025 | 36.27 | 36.81 | 36.27 | 36.72 | 36.72 | 1.30% | 541,076 |
| Nov 20, 2025 | 36.16 | 36.61 | 36.00 | 36.25 | 36.25 | 0.83% | 709,434 |
| Nov 19, 2025 | 35.10 | 36.13 | 35.00 | 35.95 | 35.95 | 2.57% | 686,649 |
| Nov 18, 2025 | 35.26 | 35.65 | 34.98 | 35.05 | 35.05 | -0.90% | 1,105,296 |
| Nov 17, 2025 | 34.68 | 35.90 | 34.68 | 35.37 | 35.37 | 1.29% | 935,348 |
| Nov 14, 2025 | 35.59 | 35.67 | 34.46 | 34.92 | 34.92 | -2.87% | 1,597,131 |
| Nov 13, 2025 | 38.00 | 38.00 | 35.52 | 35.95 | 35.95 | -4.92% | 1,489,541 |
| Nov 12, 2025 | 36.75 | 37.85 | 36.71 | 37.81 | 37.81 | 3.19% | 737,364 |
| Nov 11, 2025 | 36.89 | 37.00 | 36.54 | 36.64 | 36.64 | -0.87% | 367,651 |
| Nov 10, 2025 | 36.77 | 36.98 | 36.43 | 36.96 | 36.96 | 0.41% | 458,235 |
| Nov 7, 2025 | 36.81 | 37.06 | 36.61 | 36.81 | 36.81 | -0.03% | 516,941 |
| Nov 6, 2025 | 37.60 | 37.63 | 36.75 | 36.82 | 36.82 | -2.20% | 670,240 |
| Nov 5, 2025 | 37.32 | 37.79 | 37.17 | 37.65 | 37.65 | 1.05% | 464,369 |
| Nov 4, 2025 | 37.33 | 38.07 | 37.12 | 37.26 | 37.26 | -1.61% | 654,304 |
| Nov 3, 2025 | 37.91 | 38.01 | 36.48 | 37.87 | 37.87 | 0.11% | 659,948 |
| Oct 31, 2025 | 37.67 | 38.19 | 37.47 | 37.83 | 37.83 | 0.61% | 774,478 |
| Oct 30, 2025 | 37.12 | 37.88 | 37.12 | 37.60 | 37.60 | 1.40% | 525,519 |
| Oct 29, 2025 | 37.53 | 37.64 | 36.84 | 37.08 | 37.08 | -1.72% | 472,875 |
| Oct 28, 2025 | 38.12 | 38.26 | 37.61 | 37.73 | 37.73 | -1.00% | 458,041 |
| Oct 27, 2025 | 37.87 | 38.19 | 37.77 | 38.11 | 38.11 | 1.06% | 298,745 |
| Oct 24, 2025 | 37.55 | 37.82 | 37.27 | 37.71 | 37.71 | 0.77% | 297,404 |
| Oct 23, 2025 | 37.06 | 37.46 | 36.93 | 37.42 | 37.42 | 0.59% | 358,359 |
| Oct 22, 2025 | 37.49 | 37.60 | 37.07 | 37.20 | 37.20 | -0.53% | 383,645 |
| Oct 21, 2025 | 37.01 | 37.62 | 36.82 | 37.40 | 37.40 | 0.86% | 465,185 |
| Oct 20, 2025 | 37.34 | 37.75 | 36.55 | 37.08 | 37.08 | -0.62% | 491,662 |
| Oct 17, 2025 | 36.83 | 37.50 | 36.83 | 37.31 | 37.31 | 0.89% | 1,370,016 |
| Oct 16, 2025 | 37.23 | 37.34 | 36.60 | 36.98 | 36.98 | -1.18% | 945,771 |
| Oct 15, 2025 | 37.12 | 37.92 | 37.11 | 37.42 | 37.42 | 1.16% | 409,630 |
| Oct 14, 2025 | 36.65 | 37.05 | 36.63 | 36.99 | 36.99 | 0.71% | 619,379 |
| Oct 10, 2025 | 36.44 | 36.80 | 36.14 | 36.73 | 36.73 | 1.16% | 602,016 |
| Oct 9, 2025 | 36.25 | 36.41 | 35.95 | 36.31 | 36.31 | - | 377,848 |
| Oct 8, 2025 | 36.43 | 36.43 | 36.06 | 36.31 | 36.31 | 0.30% | 521,196 |
| Oct 7, 2025 | 36.77 | 36.80 | 36.03 | 36.20 | 36.20 | -1.66% | 459,158 |
| Oct 6, 2025 | 36.84 | 36.98 | 36.51 | 36.81 | 36.81 | 0.14% | 414,671 |
| Oct 3, 2025 | 36.63 | 36.88 | 36.50 | 36.76 | 36.76 | 0.38% | 535,314 |
| Oct 2, 2025 | 36.67 | 36.77 | 36.01 | 36.62 | 36.62 | 0.99% | 533,478 |
| Oct 1, 2025 | 35.97 | 36.32 | 35.84 | 36.26 | 36.26 | 0.61% | 682,346 |
| Sep 30, 2025 | 35.85 | 36.15 | 35.39 | 36.04 | 36.04 | 0.36% | 730,864 |
| Sep 29, 2025 | 35.96 | 36.23 | 35.85 | 35.91 | 35.91 | -0.28% | 529,363 |
| Sep 26, 2025 | 36.15 | 36.28 | 35.99 | 36.01 | 35.88 | -0.03% | 450,185 |
| Sep 25, 2025 | 35.79 | 36.09 | 35.67 | 36.02 | 35.89 | 0.19% | 675,921 |
| Sep 24, 2025 | 36.33 | 36.53 | 35.82 | 35.95 | 35.82 | -0.99% | 1,069,410 |
| Sep 23, 2025 | 37.48 | 37.72 | 36.15 | 36.31 | 36.18 | -3.12% | 777,058 |
| Sep 22, 2025 | 37.92 | 38.06 | 37.38 | 37.48 | 37.34 | -1.39% | 629,645 |
| Sep 19, 2025 | 37.28 | 38.15 | 36.83 | 38.01 | 37.87 | 2.70% | 4,485,378 |
| Sep 18, 2025 | 37.24 | 37.24 | 36.43 | 37.01 | 36.88 | 0.19% | 450,543 |
| Sep 17, 2025 | 37.30 | 37.43 | 36.91 | 36.94 | 36.81 | -0.73% | 407,218 |
| Sep 16, 2025 | 37.20 | 37.32 | 36.89 | 37.21 | 37.08 | 0.19% | 693,355 |
| Sep 15, 2025 | 37.20 | 37.37 | 37.06 | 37.14 | 37.01 | -0.11% | 330,639 |
| Sep 12, 2025 | 37.25 | 37.26 | 37.00 | 37.18 | 37.05 | 0.24% | 547,477 |
| Sep 11, 2025 | 37.00 | 37.21 | 36.66 | 37.09 | 36.96 | 0.41% | 384,330 |
| Sep 10, 2025 | 37.00 | 37.05 | 36.44 | 36.94 | 36.81 | 0.24% | 424,389 |
| Sep 9, 2025 | 37.04 | 37.19 | 36.59 | 36.85 | 36.72 | 0.03% | 441,930 |
| Sep 8, 2025 | 36.76 | 36.89 | 36.54 | 36.84 | 36.71 | 0.27% | 582,104 |
| Sep 5, 2025 | 36.97 | 36.97 | 36.61 | 36.74 | 36.61 | 0.33% | 374,287 |
| Sep 4, 2025 | 36.53 | 36.88 | 35.86 | 36.62 | 36.49 | 0.49% | 667,007 |
| Sep 3, 2025 | 36.56 | 36.69 | 36.21 | 36.44 | 36.31 | -0.27% | 498,919 |
| Sep 2, 2025 | 36.32 | 36.61 | 36.12 | 36.54 | 36.41 | -0.16% | 666,641 |
| Aug 29, 2025 | 36.91 | 36.91 | 36.37 | 36.60 | 36.47 | -0.08% | 597,876 |
| Aug 28, 2025 | 36.63 | 36.66 | 36.11 | 36.63 | 36.50 | 0.74% | 362,726 |
| Aug 27, 2025 | 36.58 | 36.58 | 36.21 | 36.36 | 36.23 | -0.55% | 363,449 |
| Aug 26, 2025 | 36.10 | 36.57 | 36.07 | 36.56 | 36.43 | 1.36% | 1,114,578 |
| Aug 25, 2025 | 36.64 | 36.84 | 35.97 | 36.07 | 35.94 | -1.53% | 432,790 |
| Aug 22, 2025 | 36.65 | 36.85 | 36.43 | 36.63 | 36.50 | 0.41% | 682,667 |
| Aug 21, 2025 | 36.71 | 36.89 | 36.47 | 36.48 | 36.35 | -0.98% | 884,329 |
| Aug 20, 2025 | 37.20 | 37.34 | 36.57 | 36.84 | 36.71 | -1.05% | 522,785 |
| Aug 19, 2025 | 37.04 | 37.47 | 36.78 | 37.23 | 37.10 | 0.87% | 634,224 |
| Aug 18, 2025 | 37.47 | 37.54 | 36.89 | 36.91 | 36.78 | -1.02% | 659,514 |
| Aug 15, 2025 | 37.48 | 37.52 | 37.05 | 37.29 | 37.16 | -0.16% | 466,863 |
| Aug 14, 2025 | 37.58 | 37.69 | 37.19 | 37.35 | 37.22 | -0.32% | 577,413 |
| Aug 13, 2025 | 37.53 | 37.67 | 37.14 | 37.47 | 37.33 | - | 369,185 |
| Aug 12, 2025 | 37.20 | 37.49 | 36.96 | 37.47 | 37.33 | 1.13% | 432,713 |
| Aug 11, 2025 | 36.65 | 37.15 | 36.55 | 37.05 | 36.92 | 0.76% | 334,771 |
| Aug 8, 2025 | 36.58 | 36.92 | 36.47 | 36.77 | 36.64 | 1.02% | 579,796 |
| Aug 7, 2025 | 37.00 | 37.00 | 35.42 | 36.40 | 36.27 | -1.17% | 739,321 |
| Aug 6, 2025 | 36.80 | 36.94 | 36.45 | 36.83 | 36.70 | - | 605,382 |
| Aug 5, 2025 | 36.70 | 36.88 | 36.09 | 36.83 | 36.70 | 2.33% | 1,371,519 |
| Aug 1, 2025 | 35.90 | 36.08 | 35.70 | 35.99 | 35.86 | -0.14% | 442,590 |
| Jul 31, 2025 | 36.12 | 36.37 | 36.00 | 36.04 | 35.91 | -0.52% | 840,689 |
| Jul 30, 2025 | 36.10 | 36.35 | 35.93 | 36.23 | 36.10 | 0.33% | 453,979 |
| Jul 29, 2025 | 36.61 | 36.73 | 35.73 | 36.11 | 35.98 | 0.61% | 633,524 |
| Jul 28, 2025 | 35.91 | 35.91 | 35.61 | 35.89 | 35.76 | -0.19% | 457,371 |
| Jul 25, 2025 | 35.93 | 35.99 | 35.48 | 35.96 | 35.83 | 0.33% | 567,482 |
| Jul 24, 2025 | 35.76 | 35.92 | 35.12 | 35.84 | 35.71 | 0.36% | 652,999 |
| Jul 23, 2025 | 36.35 | 36.35 | 35.69 | 35.71 | 35.58 | -0.70% | 460,424 |
| Jul 22, 2025 | 35.85 | 36.14 | 35.78 | 35.96 | 35.83 | 0.73% | 507,652 |
| Jul 21, 2025 | 35.90 | 35.92 | 35.43 | 35.70 | 35.57 | -0.28% | 555,675 |
| Jul 18, 2025 | 35.38 | 35.90 | 35.02 | 35.80 | 35.67 | 1.22% | 558,185 |
| Jul 17, 2025 | 35.68 | 35.72 | 35.30 | 35.37 | 35.24 | -1.20% | 708,382 |
| Jul 16, 2025 | 35.74 | 35.99 | 35.49 | 35.80 | 35.67 | 0.14% | 427,019 |