Element Fleet Management Corp Historical Data - EFN.PR.E | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
Element Fleet Management Corp (EFN.PR.E)
Element Fleet Management Corp (EFN.PR.E) Historical

Element Fleet Management Corp (EFN.PR.E)

24.88

0.00

(0.00%)

Closed April 24 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713908400	24.88	-0.05	-0.20	24.93	24.93	24.88	300
1713822000	24.93	0	0.00	24.9	24.93	24.84	29007
1713562800	24.93	-0.02	-0.08	24.95	24.95	24.92	4520
1713476400	24.95	-0.01	-0.04	24.96	24.96	24.95	8200
1713390000	24.96	0	0.00	24.96	24.96	24.96	2400
1713303600	24.96	0.03	0.12	24.95	24.98	24.95	23986
1713217200	24.93	-0.02	-0.08	24.95	24.95	24.93	179100
1712958000	24.95	-0.01	-0.04	24.95	24.95	24.95	841
1712871600	24.96	0.01	0.04	24.96	24.96	24.96	900
1712785200	24.95	-0.04	-0.16	24.96	24.96	24.95	600
1712698800	24.99	0.12	0.48	24.9	24.99	24.9	3047
1712612400	24.87	0	0.00	24.88	24.88	24.87	1400
1712353200	24.87	-0.03	-0.12	24.9	24.9	24.87	28000
1712266800	24.9	-0.05	-0.20	25	25	24.9	1881
1712180400	24.95	0	0.00	24.99	25	24.9	2702
1712094000	24.95	-0.01	-0.04	24.95	24.95	24.95	100
1712007600	24.96	0	0.00	24.96	24.96	24.96	0
1711662000	24.96	0.01	0.04	25.01	25.01	24.95	1586
1711575600	24.95	0.11	0.44	24.95	24.95	24.95	100
1711489200	24.84	-0.11	-0.44	24.95	24.95	24.84	423
1711402800	24.95	0.13	0.52	24.95	24.95	24.95	150
1711143600	24.82	0	0.00	24.82	24.82	24.82	0
1711057200	24.82	-0.11	-0.44	24.83	24.83	24.82	300
1710970800	24.93	0.08	0.32	24.925	25	24.82	2568
1710884400	24.85	0.05	0.20	24.85	24.85	24.82	10985
1710798000	24.8	-0.19	-0.76	24.8	24.8	24.8	200
1710538800	24.99	0	0.00	24.99	24.99	24.99	53
1710452400	24.99	0.04	0.16	24.95	24.99	24.95	761
1710366000	24.95	-0.1	-0.40	24.95	24.95	24.95	400
1710279600	25.05	0.05	0.20	25	25.05	25	500
1710193200	25	0	0.00	25	25	25	600
1709937600	25	0.05	0.20	24.95	25	24.95	2400
1709851200	24.95	0.09	0.36	24.87	24.95	24.87	2000
1709764800	24.86	0.01	0.04	24.86	24.86	24.86	400
1709678400	24.85	0	0.00	24.85	24.85	24.85	25000
1709592000	24.85	0.06	0.24	24.8	24.85	24.8	7400
1709332800	24.79	0.11	0.45	24.79	24.79	24.79	100
1709246400	24.68	-0.12	-0.48	24.8	24.8	24.68	1904
1709160000	24.8	0	0.00	24.8	24.8	24.8	0
1709073600	24.8	0.03	0.12	24.8	24.8	24.65	5981
1708987200	24.77	-0.05	-0.20	24.77	24.77	24.77	700
1708728000	24.82	0	0.00	24.82	24.82	24.82	0
1708641600	24.82	-0.07	-0.28	24.89	24.89	24.82	1200
1708555200	24.89	0.12	0.48	24.76	24.89	24.76	1600
1708468800	24.77	-0.05	-0.20	24.77	24.77	24.77	100
1708123200	24.82	-0.16	-0.64	24.82	24.82	24.81	5500
1708036800	24.98	0.13	0.52	24.98	24.98	24.98	121
1707950400	24.85	0.03	0.12	24.82	24.85	24.75	3800
1707864000	24.82	-0.02	-0.08	24.82	24.82	24.82	4400
1707777600	24.84	0.02	0.08	24.84	24.84	24.84	500
1707518400	24.82	-0.18	-0.72	24.98	24.98	24.82	1900
1707432000	25	0.18	0.73	24.98	25	24.98	200
1707345600	24.82	0	0.00	24.82	24.82	24.82	0
1707259200	24.82	-0.04	-0.16	24.85	24.85	24.82	10300
1707172800	24.86	0.02	0.08	24.84	24.86	24.82	35150
1706913600	24.84	0	0.00	24.84	24.89	24.82	9700
1706827200	24.84	-0.01	-0.04	24.87	24.89	24.75	5080
1706740800	24.85	0	0.00	24.86	24.86	24.85	400
1706654400	24.85	0	0.00	24.85	24.85	24.85	0
1706568000	24.85	-0.04	-0.16	24.83	24.85	24.82	8451
1706308800	24.89	0.09	0.36	24.8	24.89	24.8	30341
1706222400	24.8	0.05	0.20	24.78	24.8	24.78	1682
1706136000	24.75	-0.09	-0.36	24.84	24.84	24.71	3900

Element Fleet Management

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions