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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.27	36.72	36.72	36.81	36.27	541,600
November 20, 2025	36.16	36.25	36.25	36.61	36	709,434
November 19, 2025	35.1	35.95	35.95	36.13	35	686,649
November 18, 2025	35.26	35.05	35.05	35.65	34.98	1.11M
November 17, 2025	34.68	35.37	35.37	35.9	34.68	935,348
November 14, 2025	35.59	34.92	34.92	35.67	34.46	1.6M
November 13, 2025	38	35.95	35.95	38	35.52	1.49M
November 12, 2025	36.75	37.81	37.81	37.85	36.71	737,400
November 11, 2025	36.89	36.64	36.64	37	36.54	367,700
November 10, 2025	36.77	36.96	36.96	36.98	36.43	458,235
November 07, 2025	36.81	36.81	36.81	37.06	36.61	514,099
November 06, 2025	37.6	36.82	36.82	37.63	36.75	670,240
November 05, 2025	37.32	37.65	37.65	37.79	37.17	464,400
November 04, 2025	37.33	37.26	37.26	38.07	37.12	654,304
November 03, 2025	37.91	37.87	37.87	38.01	36.48	659,948
October 31, 2025	37.67	37.83	37.83	38.19	37.47	774,500
October 30, 2025	37.12	37.6	37.6	37.88	37.12	525,519
October 29, 2025	37.53	37.08	37.08	37.64	36.84	472,900
October 28, 2025	38.12	37.73	37.73	38.26	37.61	458,041
October 27, 2025	37.87	38.11	38.11	38.19	37.77	298,745
October 24, 2025	37.55	37.71	37.71	37.82	37.27	297,404
October 23, 2025	37.06	37.42	37.42	37.46	36.93	358,400
October 22, 2025	37.49	37.2	37.2	37.6	37.07	383,645
October 21, 2025	37.01	37.4	37.4	37.62	36.82	465,200
October 20, 2025	37.34	37.08	37.08	37.75	36.55	491,700
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

Element Fleet Management Corp. (EFN.TO) TSX