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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Element Fleet Management Corp. (EFN.TO) TSX