Element Fleet Management Corp. (TSX:EFN)
Canada
· Delayed Price · Currency is CAD 31.76
-0.28 (-0.87%)
Mar 9, 2026, 2:39 PM EST
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.59 | 31.73 | 31.19 | 31.71 | - | -1.03% | 206,594 |
| Mar 6, 2026 | 32.32 | 32.50 | 31.63 | 32.04 | 32.04 | -1.84% | 975,548 |
| Mar 5, 2026 | 32.00 | 32.94 | 31.96 | 32.64 | 32.64 | 1.18% | 1,150,234 |
| Mar 4, 2026 | 32.41 | 32.93 | 31.96 | 32.26 | 32.26 | -0.03% | 1,230,072 |
| Mar 3, 2026 | 32.03 | 32.49 | 31.34 | 32.27 | 32.27 | 0.53% | 1,604,113 |
| Mar 2, 2026 | 32.46 | 33.10 | 32.04 | 32.10 | 32.10 | -1.20% | 1,624,645 |
| Feb 27, 2026 | 33.69 | 33.82 | 32.27 | 32.49 | 32.49 | -4.38% | 3,386,557 |
| Feb 26, 2026 | 33.50 | 34.10 | 33.10 | 33.98 | 33.98 | 2.66% | 712,319 |
| Feb 25, 2026 | 32.49 | 33.56 | 31.25 | 33.10 | 33.10 | -3.95% | 1,952,555 |
| Feb 24, 2026 | 34.20 | 34.66 | 33.54 | 34.46 | 34.46 | 0.47% | 1,525,742 |
| Feb 23, 2026 | 35.26 | 35.40 | 33.95 | 34.30 | 34.30 | 0.23% | 935,967 |
| Feb 20, 2026 | 33.93 | 34.25 | 33.48 | 34.22 | 34.22 | 1.36% | 757,759 |
| Feb 19, 2026 | 33.74 | 34.15 | 33.34 | 33.76 | 33.76 | -0.41% | 554,708 |
| Feb 18, 2026 | 33.34 | 34.06 | 33.06 | 33.90 | 33.90 | 1.99% | 977,983 |
| Feb 17, 2026 | 34.08 | 34.55 | 33.20 | 33.24 | 33.24 | -1.89% | 1,127,120 |
| Feb 13, 2026 | 33.51 | 34.19 | 33.04 | 33.88 | 33.88 | 1.16% | 1,197,328 |
| Feb 12, 2026 | 36.46 | 36.51 | 33.32 | 33.49 | 33.49 | -7.72% | 1,814,922 |
| Feb 11, 2026 | 36.16 | 36.76 | 35.98 | 36.29 | 36.29 | 0.42% | 840,128 |
| Feb 10, 2026 | 35.59 | 36.19 | 35.50 | 36.14 | 36.14 | 1.40% | 484,952 |
| Feb 9, 2026 | 35.37 | 36.16 | 35.25 | 35.64 | 35.64 | 0.56% | 511,261 |
| Feb 6, 2026 | 35.52 | 35.74 | 35.38 | 35.44 | 35.44 | - | 517,144 |
| Feb 5, 2026 | 36.00 | 36.15 | 35.34 | 35.44 | 35.44 | -1.17% | 875,109 |
| Feb 4, 2026 | 35.17 | 36.17 | 35.05 | 35.86 | 35.86 | 2.46% | 1,030,893 |
| Feb 3, 2026 | 34.93 | 35.19 | 34.26 | 35.00 | 35.00 | -0.14% | 627,943 |
| Feb 2, 2026 | 34.42 | 35.07 | 34.22 | 35.05 | 35.05 | 1.59% | 645,762 |
| Jan 30, 2026 | 34.00 | 34.67 | 33.80 | 34.50 | 34.50 | 1.02% | 1,327,854 |
| Jan 29, 2026 | 34.00 | 34.37 | 33.83 | 34.15 | 34.15 | 0.38% | 747,493 |
| Jan 28, 2026 | 34.27 | 34.30 | 33.85 | 34.02 | 34.02 | -0.99% | 600,243 |
| Jan 27, 2026 | 34.40 | 34.44 | 33.97 | 34.36 | 34.36 | -0.29% | 587,664 |
| Jan 26, 2026 | 34.32 | 34.54 | 34.13 | 34.46 | 34.46 | 0.32% | 480,203 |
| Jan 23, 2026 | 34.67 | 34.75 | 34.19 | 34.35 | 34.35 | -1.18% | 396,394 |
| Jan 22, 2026 | 34.67 | 34.96 | 34.42 | 34.76 | 34.76 | 0.49% | 450,759 |
| Jan 21, 2026 | 33.91 | 34.62 | 33.81 | 34.59 | 34.59 | 1.80% | 1,151,308 |
| Jan 20, 2026 | 33.56 | 34.20 | 33.51 | 33.98 | 33.98 | -1.22% | 853,046 |
| Jan 19, 2026 | 34.43 | 34.50 | 34.09 | 34.40 | 34.40 | -0.23% | 283,191 |
| Jan 16, 2026 | 35.20 | 35.38 | 34.40 | 34.48 | 34.48 | -1.79% | 809,865 |
| Jan 15, 2026 | 34.97 | 35.21 | 34.81 | 35.11 | 35.11 | 0.46% | 700,327 |
| Jan 14, 2026 | 34.25 | 34.99 | 34.23 | 34.95 | 34.95 | 1.30% | 911,030 |
| Jan 13, 2026 | 35.22 | 35.33 | 34.46 | 34.50 | 34.50 | -1.82% | 513,949 |
| Jan 12, 2026 | 35.31 | 35.67 | 35.03 | 35.14 | 35.14 | -0.14% | 470,908 |
| Jan 9, 2026 | 35.05 | 35.28 | 34.91 | 35.19 | 35.19 | 0.40% | 773,482 |
| Jan 8, 2026 | 34.45 | 35.25 | 34.40 | 35.05 | 35.05 | 1.59% | 1,002,905 |
| Jan 7, 2026 | 35.72 | 35.77 | 34.38 | 34.50 | 34.50 | -3.42% | 824,632 |
| Jan 6, 2026 | 35.70 | 35.87 | 35.40 | 35.72 | 35.72 | 0.28% | 644,666 |
| Jan 5, 2026 | 35.85 | 35.96 | 35.58 | 35.62 | 35.62 | -0.67% | 510,543 |
| Jan 2, 2026 | 36.41 | 36.41 | 35.57 | 35.86 | 35.86 | -0.53% | 359,182 |
| Dec 31, 2025 | 36.20 | 36.32 | 35.90 | 36.05 | 36.05 | -0.63% | 445,838 |
| Dec 30, 2025 | 36.56 | 36.76 | 36.28 | 36.28 | 36.15 | -1.20% | 483,017 |
| Dec 29, 2025 | 36.42 | 36.79 | 36.42 | 36.72 | 36.59 | 0.36% | 296,190 |
| Dec 24, 2025 | 36.50 | 37.02 | 36.47 | 36.59 | 36.46 | 0.14% | 163,796 |
| Dec 23, 2025 | 36.66 | 37.19 | 36.42 | 36.54 | 36.41 | -0.71% | 354,898 |
| Dec 22, 2025 | 36.13 | 37.00 | 35.71 | 36.80 | 36.67 | 2.00% | 464,511 |
| Dec 19, 2025 | 35.72 | 36.45 | 35.68 | 36.08 | 35.95 | 0.64% | 1,023,005 |
| Dec 18, 2025 | 35.83 | 36.24 | 35.02 | 35.85 | 35.72 | 0.20% | 433,822 |
| Dec 17, 2025 | 35.54 | 35.95 | 35.27 | 35.78 | 35.65 | 0.59% | 758,848 |
| Dec 16, 2025 | 35.49 | 35.89 | 35.45 | 35.57 | 35.44 | 0.25% | 519,359 |
| Dec 15, 2025 | 35.69 | 36.25 | 35.45 | 35.48 | 35.35 | -0.62% | 472,910 |
| Dec 12, 2025 | 35.92 | 36.06 | 35.06 | 35.70 | 35.57 | -0.14% | 428,900 |
| Dec 11, 2025 | 35.98 | 36.00 | 35.54 | 35.75 | 35.62 | -0.25% | 573,457 |
| Dec 10, 2025 | 35.84 | 36.00 | 35.51 | 35.84 | 35.71 | -0.44% | 753,090 |
| Dec 9, 2025 | 36.38 | 36.53 | 35.92 | 36.00 | 35.87 | -0.88% | 510,750 |
| Dec 8, 2025 | 36.27 | 36.50 | 36.10 | 36.32 | 36.19 | -0.38% | 482,966 |
| Dec 5, 2025 | 36.92 | 37.03 | 36.29 | 36.46 | 36.33 | -1.09% | 497,454 |
| Dec 4, 2025 | 36.45 | 37.30 | 36.35 | 36.86 | 36.73 | 1.32% | 638,260 |
| Dec 3, 2025 | 36.50 | 36.61 | 36.07 | 36.38 | 36.25 | -0.27% | 1,046,708 |
| Dec 2, 2025 | 36.99 | 37.05 | 36.46 | 36.48 | 36.35 | -0.79% | 456,581 |
| Dec 1, 2025 | 37.08 | 37.26 | 36.75 | 36.77 | 36.64 | -1.24% | 520,802 |
| Nov 28, 2025 | 37.19 | 37.34 | 36.67 | 37.23 | 37.10 | 0.54% | 341,666 |
| Nov 27, 2025 | 36.25 | 37.22 | 36.25 | 37.03 | 36.90 | 0.30% | 113,127 |
| Nov 26, 2025 | 36.83 | 37.22 | 36.83 | 36.92 | 36.79 | 0.44% | 479,533 |
| Nov 25, 2025 | 37.14 | 37.27 | 36.51 | 36.76 | 36.63 | -1.26% | 641,522 |
| Nov 24, 2025 | 36.72 | 37.32 | 36.36 | 37.23 | 37.10 | 1.39% | 4,647,600 |
| Nov 21, 2025 | 36.27 | 36.81 | 36.27 | 36.72 | 36.59 | 1.30% | 541,576 |
| Nov 20, 2025 | 36.16 | 36.61 | 36.00 | 36.25 | 36.12 | 0.83% | 709,434 |
| Nov 19, 2025 | 35.10 | 36.13 | 35.00 | 35.95 | 35.82 | 2.57% | 686,649 |
| Nov 18, 2025 | 35.26 | 35.65 | 34.98 | 35.05 | 34.92 | -0.90% | 1,105,296 |
| Nov 17, 2025 | 34.68 | 35.90 | 34.68 | 35.37 | 35.24 | 1.29% | 935,348 |
| Nov 14, 2025 | 35.59 | 35.67 | 34.46 | 34.92 | 34.79 | -2.87% | 1,597,131 |
| Nov 13, 2025 | 38.00 | 38.00 | 35.52 | 35.95 | 35.82 | -4.92% | 1,489,541 |
| Nov 12, 2025 | 36.75 | 37.85 | 36.71 | 37.81 | 37.67 | 3.19% | 737,364 |
| Nov 11, 2025 | 36.89 | 37.00 | 36.54 | 36.64 | 36.51 | -0.87% | 367,651 |
| Nov 10, 2025 | 36.77 | 36.98 | 36.43 | 36.96 | 36.83 | 0.41% | 458,235 |
| Nov 7, 2025 | 36.81 | 37.06 | 36.61 | 36.81 | 36.68 | -0.03% | 516,941 |
| Nov 6, 2025 | 37.60 | 37.63 | 36.75 | 36.82 | 36.69 | -2.20% | 670,240 |
| Nov 5, 2025 | 37.32 | 37.79 | 37.17 | 37.65 | 37.52 | 1.05% | 464,369 |
| Nov 4, 2025 | 37.33 | 38.07 | 37.12 | 37.26 | 37.13 | -1.61% | 654,304 |
| Nov 3, 2025 | 37.91 | 38.01 | 36.48 | 37.87 | 37.73 | 0.11% | 659,948 |
| Oct 31, 2025 | 37.67 | 38.19 | 37.47 | 37.83 | 37.69 | 0.61% | 774,478 |
| Oct 30, 2025 | 37.12 | 37.88 | 37.12 | 37.60 | 37.47 | 1.40% | 525,519 |
| Oct 29, 2025 | 37.53 | 37.64 | 36.84 | 37.08 | 36.95 | -1.72% | 472,875 |
| Oct 28, 2025 | 38.12 | 38.26 | 37.61 | 37.73 | 37.59 | -1.00% | 458,041 |
| Oct 27, 2025 | 37.87 | 38.19 | 37.77 | 38.11 | 37.97 | 1.06% | 298,745 |
| Oct 24, 2025 | 37.55 | 37.82 | 37.27 | 37.71 | 37.57 | 0.77% | 297,404 |
| Oct 23, 2025 | 37.06 | 37.46 | 36.93 | 37.42 | 37.29 | 0.59% | 358,359 |
| Oct 22, 2025 | 37.49 | 37.60 | 37.07 | 37.20 | 37.07 | -0.53% | 383,645 |
| Oct 21, 2025 | 37.01 | 37.62 | 36.82 | 37.40 | 37.27 | 0.86% | 465,185 |
| Oct 20, 2025 | 37.34 | 37.75 | 36.55 | 37.08 | 36.95 | -0.62% | 491,662 |
| Oct 17, 2025 | 36.83 | 37.50 | 36.83 | 37.31 | 37.18 | 0.89% | 1,370,016 |
| Oct 16, 2025 | 37.23 | 37.34 | 36.60 | 36.98 | 36.85 | -1.18% | 945,771 |
| Oct 15, 2025 | 37.12 | 37.92 | 37.11 | 37.42 | 37.29 | 1.16% | 409,630 |