Element Fleet Management Corp. - EFN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37.47	36.91	36.91	37.54	36.89	659,514
August 15, 2025	37.48	37.29	37.29	37.52	37.05	466,900
August 14, 2025	37.58	37.35	37.35	37.69	37.19	577,413
August 13, 2025	37.53	37.47	37.47	37.67	37.14	369,200
August 12, 2025	37.2	37.47	37.47	37.49	36.96	432,713
August 11, 2025	36.65	37.05	37.05	37.15	36.55	334,800
August 08, 2025	36.58	36.77	36.77	36.92	36.47	579,800
August 07, 2025	37	36.4	36.4	37	35.42	739,321
August 06, 2025	36.8	36.83	36.83	36.94	36.45	605,400
August 05, 2025	36.7	36.83	36.83	36.88	36.09	1.37M
August 01, 2025	35.9	35.99	35.99	36.08	35.7	442,600
July 31, 2025	36.12	36.04	36.04	36.37	36	840,700
July 30, 2025	36.1	36.23	36.23	36.35	35.93	454,000
July 29, 2025	36.61	36.11	36.11	36.73	35.73	633,524
July 28, 2025	35.91	35.89	35.89	35.91	35.61	457,400
July 25, 2025	35.93	35.96	35.96	35.99	35.48	567,500
July 24, 2025	35.76	35.84	35.84	35.92	35.12	653,000
July 23, 2025	36.35	35.72	35.72	36.35	35.69	283,230
July 22, 2025	35.85	35.96	35.96	36.14	35.78	507,700
July 21, 2025	35.9	35.7	35.7	35.92	35.43	555,700
July 18, 2025	35.38	35.8	35.8	35.9	35.02	558,200
July 17, 2025	35.68	35.37	35.37	35.72	35.3	708,400
July 16, 2025	35.74	35.8	35.8	35.99	35.49	427,019
July 15, 2025	35.67	35.75	35.75	35.83	35.41	621,700
July 14, 2025	35.01	35.49	35.49	35.57	34.69	348,631
July 11, 2025	34.99	35.15	35.15	35.2	34.55	730,412
July 10, 2025	34.56	35.26	35.26	35.48	34.36	786,800
July 09, 2025	34.53	34.58	34.58	34.7	34.2	794,011
July 08, 2025	34.98	34.51	34.51	34.98	34.38	630,800
July 07, 2025	34.79	34.65	34.65	34.95	34.63	388,800
July 04, 2025	34.21	34.69	34.69	35	34.21	375,639
July 03, 2025	34.07	34.32	34.32	34.37	33.95	346,700
July 02, 2025	34.35	33.97	33.97	34.4	33.57	651,300
June 30, 2025	33.89	34.11	34.11	34.17	33.6	677,900
June 27, 2025	33.93	33.87	33.74	34.3	33.71	715,208
June 26, 2025	33.78	33.9	33.77	34	33.63	535,101
June 25, 2025	33.49	33.76	33.63	33.81	33.27	582,800
June 24, 2025	33.6	33.42	33.29	33.6	33.19	325,031
June 23, 2025	33.11	33.4	33.27	33.51	33.05	331,400
June 20, 2025	33.24	33.2	33.07	33.37	32.92	1.78M
June 19, 2025	32.99	33.1	32.97	33.17	32.89	132,632
June 18, 2025	32.63	33.11	32.98	33.27	32.34	656,400
June 17, 2025	32.21	32.38	32.26	32.4	32.14	323,400
June 16, 2025	32.53	32.24	32.12	32.75	32.2	431,900
June 13, 2025	32.45	32.38	32.26	32.65	32.3	339,400
June 12, 2025	32.52	32.68	32.68	32.98	32.48	425,089
June 11, 2025	32.61	32.56	32.56	32.94	32.36	462,300
June 10, 2025	32	32.62	32.62	32.74	31.54	384,700
June 09, 2025	31.89	32.01	32.01	32.1	31.61	366,600
June 06, 2025	32.01	31.79	31.79	32.09	31.69	566,615
June 05, 2025	32.54	31.94	31.94	32.65	31.93	556,000
June 04, 2025	32.22	32.47	32.47	32.55	32.12	648,800
June 03, 2025	32.48	32.16	32.16	32.71	31.95	454,730
June 02, 2025	31.7	32.47	32.47	32.53	31.31	636,330
May 30, 2025	32.41	32.7	32.7	32.91	32.24	1.96M
May 29, 2025	32.97	32.49	32.49	33.01	32.44	445,000
May 28, 2025	33.03	32.84	32.84	33.11	32.8	665,900
May 27, 2025	32.95	33.05	33.05	33.14	32.72	583,417
May 26, 2025	32.61	32.79	32.79	32.95	32.53	243,932
May 23, 2025	32.68	32.65	32.65	33.17	32.4	557,500

Element Fleet Management Corp. (EFN.TO) TSX