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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.93	34.22	34.22	34.25	33.48	757,800
February 19, 2026	33.74	33.76	33.76	34.15	33.34	554,708
February 18, 2026	33.34	33.9	33.9	34.06	33.06	978,000
February 17, 2026	34.08	33.24	33.24	34.55	33.2	1.13M
February 13, 2026	33.51	33.88	33.88	34.19	33.04	1.2M
February 12, 2026	36.46	33.49	33.49	36.51	33.32	1.81M
February 11, 2026	36.16	36.29	36.29	36.76	35.98	840,128
February 10, 2026	35.59	36.14	36.14	36.19	35.5	485,500
February 09, 2026	35.37	35.64	35.64	36.16	35.25	528,700
February 06, 2026	35.52	35.44	35.44	35.74	35.38	561,244
February 05, 2026	36	35.44	35.44	36.15	35.34	875,109
February 04, 2026	35.17	35.86	35.86	36.17	35.05	1.03M
February 03, 2026	34.93	35	35	35.19	34.26	627,943
February 02, 2026	34.42	35.05	35.05	35.07	34.22	645,800
January 30, 2026	34	34.5	34.5	34.67	33.8	1.33M
January 29, 2026	34	34.15	34.15	34.37	33.83	747,500
January 28, 2026	34.27	34.02	34.02	34.3	33.85	600,243
January 27, 2026	34.4	34.36	34.36	34.44	33.97	587,700
January 26, 2026	34.32	34.46	34.46	34.54	34.13	480,203
January 23, 2026	34.67	34.35	34.35	34.75	34.19	396,400
January 22, 2026	34.67	34.76	34.76	34.96	34.42	450,800
January 21, 2026	33.91	34.59	34.59	34.62	33.81	1.15M
January 20, 2026	33.56	33.98	33.98	34.2	33.51	853,046
January 19, 2026	34.43	34.4	34.4	34.5	34.09	283,200
January 16, 2026	35.2	34.48	34.48	35.38	34.4	809,900
January 15, 2026	34.97	35.11	35.11	35.21	34.81	700,327
January 14, 2026	34.25	34.95	34.95	34.99	34.23	911,030
January 13, 2026	35.22	34.5	34.5	35.33	34.46	513,949
January 12, 2026	35.31	35.14	35.14	35.67	35.03	470,908
January 09, 2026	35.05	35.19	35.19	35.28	34.91	773,500
January 08, 2026	34.45	35.05	35.05	35.25	34.4	1M
January 07, 2026	35.72	34.5	34.5	35.77	34.38	824,632
January 06, 2026	35.7	35.72	35.72	35.87	35.4	644,700
January 05, 2026	35.85	35.62	35.62	35.96	35.58	510,543
January 02, 2026	36.41	35.86	35.86	36.41	35.57	359,200
December 31, 2025	36.2	36.05	36.05	36.32	35.9	445,838
December 30, 2025	36.56	36.28	36.15	36.76	36.28	483,017
December 29, 2025	36.42	36.72	36.59	36.79	36.42	296,200
December 23, 2025	36.66	36.54	36.54	37.19	36.42	354,900
December 22, 2025	36.13	36.8	36.8	37	35.71	464,511
December 19, 2025	35.72	36.08	36.08	36.45	35.68	1.02M
December 18, 2025	35.83	35.85	35.85	36.24	35.02	433,822
December 17, 2025	35.54	35.78	35.78	35.95	35.27	758,848
December 16, 2025	35.49	35.57	35.57	35.89	35.45	519,400
December 15, 2025	35.69	35.48	35.48	36.25	35.45	472,910
December 12, 2025	35.92	35.7	35.7	36.06	35.06	428,900
December 11, 2025	35.98	35.75	35.75	36	35.54	573,500
December 10, 2025	35.84	35.84	35.84	36	35.51	753,100
December 09, 2025	36.38	36	36	36.53	35.92	510,750
December 08, 2025	36.27	36.32	36.32	36.5	36.1	483,000
December 05, 2025	36.92	36.46	36.46	37.03	36.29	497,500
December 04, 2025	36.45	36.86	36.86	37.3	36.35	616,580
December 03, 2025	36.5	36.38	36.38	36.61	36.07	1.05M
December 02, 2025	36.99	36.48	36.48	37.05	36.46	456,600
December 01, 2025	37.08	36.77	36.77	37.26	36.75	520,802
November 28, 2025	37.19	37.23	37.23	37.34	36.67	341,700
November 27, 2025	36.25	37.03	37.03	37.22	36.25	113,127
November 26, 2025	36.83	36.92	36.92	37.22	36.83	479,533
November 25, 2025	37.14	36.76	36.76	37.27	36.51	641,522
November 24, 2025	36.72	37.23	37.23	37.32	36.36	4.65M

Element Fleet Management Corp. (EFN.TO) TSX