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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	36.83	37.31	37.31	37.49	36.83	1.37M
October 16, 2025	37.23	36.98	36.98	37.34	36.6	945,800
October 15, 2025	37.12	37.42	37.42	37.92	37.11	409,630
October 14, 2025	36.65	36.99	36.99	37.05	36.63	619,400
October 10, 2025	36.44	36.73	36.73	36.8	36.14	602,016
October 09, 2025	36.25	36.31	36.31	36.41	35.95	377,848
October 08, 2025	36.43	36.31	36.31	36.43	36.06	521,200
October 07, 2025	36.77	36.2	36.2	36.8	36.03	459,200
October 06, 2025	36.84	36.81	36.81	36.98	36.51	414,700
October 03, 2025	36.63	36.76	36.76	36.88	36.5	535,314
October 02, 2025	36.67	36.62	36.62	36.77	36.01	533,500
October 01, 2025	35.97	36.26	36.26	36.32	35.84	682,346
September 30, 2025	35.85	36.04	36.04	36.15	35.39	730,900
September 29, 2025	35.96	35.91	35.91	36.23	35.85	529,400
September 26, 2025	36.15	36.01	36.01	36.28	35.99	450,200
September 25, 2025	35.79	36.02	36.02	36.09	35.67	672,651
September 24, 2025	36.33	35.95	35.95	36.53	35.82	1.07M
September 23, 2025	37.48	36.31	36.31	37.72	36.15	777,100
September 22, 2025	37.92	37.48	37.48	38.06	37.38	629,645
September 19, 2025	37.28	38.01	38.01	38.15	36.83	4.49M
September 18, 2025	37.24	37.01	37.01	37.24	36.43	450,500
September 17, 2025	37.3	36.94	36.94	37.43	36.91	407,200
September 16, 2025	37.2	37.21	37.21	37.32	36.89	693,400
September 15, 2025	37.2	37.14	37.14	37.37	37.06	330,639
September 12, 2025	37.25	37.18	37.18	37.26	37	547,500
September 11, 2025	37	37.09	37.09	37.21	36.66	384,330
September 10, 2025	37	36.94	36.94	37.05	36.44	420,898
September 09, 2025	37.04	36.85	36.85	37.19	36.59	441,930
September 08, 2025	36.76	36.84	36.84	36.89	36.54	582,104
September 05, 2025	36.97	36.74	36.74	36.97	36.61	374,300
September 04, 2025	36.53	36.62	36.62	36.88	35.86	667,007
September 03, 2025	36.56	36.44	36.44	36.69	36.21	498,919
September 02, 2025	36.32	36.54	36.54	36.61	36.12	666,641
August 29, 2025	36.91	36.6	36.6	36.91	36.37	597,976
August 28, 2025	36.63	36.63	36.63	36.66	36.11	362,726
August 27, 2025	36.58	36.36	36.36	36.58	36.21	363,449
August 26, 2025	36.1	36.56	36.56	36.57	36.07	1.11M
August 25, 2025	36.64	36.07	36.07	36.84	35.97	432,800
August 22, 2025	36.65	36.63	36.63	36.85	36.43	682,700
August 21, 2025	36.71	36.48	36.48	36.89	36.47	884,329
August 20, 2025	37.2	36.84	36.84	37.34	36.57	522,800
August 19, 2025	37.04	37.23	37.23	37.47	36.78	634,224
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

Element Fleet Management Corp. (EFN.TO) TSX