Element Fleet Management Corp (EFN.TO) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 26.34 | 26.61 | 25.77 | 26.25 | +0.23% | 1,261,990 |
| 2026-09-01 | 26.20 | 26.48 | 26.06 | 26.19 | -0.61% | 996,700 |
| 2026-08-31 | 26.50 | 26.96 | 26.19 | 26.35 | -1.35% | 2,601,700 |
| 2026-08-28 | 26.24 | 26.83 | 26.04 | 26.71 | +2.06% | 1,302,600 |
| 2026-08-27 | 26.67 | 26.74 | 26.13 | 26.17 | -2.24% | 1,542,700 |
| 2026-08-26 | 27.35 | 27.52 | 26.07 | 26.77 | -2.73% | 1,442,100 |
| 2026-08-25 | 27.33 | 27.70 | 26.99 | 27.52 | +0.88% | 824,600 |
| 2026-08-24 | 27.65 | 27.71 | 27.19 | 27.28 | -1.20% | 804,000 |
| 2026-08-21 | 27.73 | 27.76 | 27.40 | 27.61 | +0.07% | 613,800 |
| 2026-08-20 | 27.99 | 27.99 | 27.44 | 27.59 | -0.97% | 657,400 |
| 2026-08-19 | 27.98 | 28.11 | 27.78 | 27.86 | -0.21% | 570,900 |
| 2026-08-18 | 27.70 | 27.97 | 27.65 | 27.92 | +1.09% | 819,200 |
| 2026-08-17 | 28.17 | 28.34 | 27.53 | 27.62 | -2.09% | 527,200 |
| 2026-08-14 | 28.48 | 28.48 | 28.04 | 28.21 | -1.05% | 970,600 |
| 2026-08-13 | 28.29 | 28.62 | 27.74 | 28.51 | +2.00% | 1,113,800 |
| 2026-08-12 | 28.17 | 28.17 | 27.73 | 27.95 | -0.89% | 1,325,600 |
| 2026-08-11 | 28.88 | 28.88 | 28.16 | 28.20 | -1.91% | 629,500 |
| 2026-08-10 | 29.66 | 29.86 | 28.70 | 28.75 | -2.97% | 602,600 |
| 2026-08-07 | 28.78 | 29.70 | 28.50 | 29.63 | +3.57% | 1,387,900 |
| 2026-08-06 | 31.70 | 31.70 | 28.51 | 28.61 | -9.12% | 2,249,700 |
| 2026-08-05 | 32.43 | 32.47 | 31.41 | 31.48 | -2.11% | 606,400 |
| 2026-08-04 | 31.50 | 32.19 | 31.36 | 32.16 | +2.23% | 592,500 |
| 2026-07-31 | 31.00 | 31.67 | 30.92 | 31.46 | +0.83% | 711,000 |
| 2026-07-30 | 31.81 | 32.09 | 30.95 | 31.20 | -2.47% | 573,000 |
| 2026-07-29 | 32.13 | 32.35 | 31.80 | 31.99 | -0.65% | 785,400 |
| 2026-07-28 | 31.79 | 32.29 | 31.70 | 32.20 | +1.96% | 947,800 |
| 2026-07-27 | 31.46 | 31.79 | 31.28 | 31.58 | +0.73% | 985,500 |
| 2026-07-24 | 30.75 | 31.40 | 30.60 | 31.35 | +2.42% | 1,138,700 |
| 2026-07-23 | 30.48 | 30.85 | 30.30 | 30.61 | +0.29% | 633,700 |
| 2026-07-22 | 30.56 | 31.00 | 30.41 | 30.52 | -0.13% | 490,300 |
| 2026-07-21 | 30.48 | 30.88 | 30.10 | 30.56 | +0.13% | 587,100 |
| 2026-07-20 | 30.68 | 30.85 | 30.50 | 30.52 | -0.26% | 920,500 |
| 2026-07-17 | 30.54 | 30.76 | 30.37 | 30.60 | +0.43% | 480,100 |
| 2026-07-16 | 29.92 | 30.61 | 29.92 | 30.47 | +2.04% | 588,000 |
| 2026-07-15 | 29.67 | 30.42 | 29.66 | 29.86 | +0.64% | 781,200 |
| 2026-07-14 | 30.02 | 30.14 | 29.37 | 29.67 | -1.53% | 1,546,400 |
| 2026-07-13 | 29.82 | 30.35 | 29.70 | 30.13 | +1.01% | 676,800 |
| 2026-07-10 | 29.87 | 30.09 | 29.75 | 29.83 | +0.10% | 736,000 |
| 2026-07-09 | 29.55 | 29.82 | 29.19 | 29.80 | +1.12% | 756,300 |
| 2026-07-08 | 29.58 | 29.58 | 28.98 | 29.47 | -1.11% | 1,090,300 |
| 2026-07-07 | 29.83 | 30.04 | 29.54 | 29.80 | +0.85% | 625,900 |
| 2026-07-06 | 29.20 | 29.56 | 28.99 | 29.55 | +1.16% | 736,800 |
| 2026-07-03 | 29.41 | 29.41 | 29.08 | 29.21 | -0.31% | 334,200 |
| 2026-07-02 | 29.76 | 29.76 | 28.91 | 29.30 | +0.10% | 552,700 |
| 2026-06-30 | 29.22 | 29.74 | 29.20 | 29.27 | -0.75% | 1,376,700 |
| 2026-06-29 | 29.55 | 29.95 | 29.22 | 29.49 | -0.27% | 1,381,100 |
| 2026-06-26 | 29.59 | 30.77 | 29.43 | 29.57 | -0.07% | 1,458,073 |
| 2026-06-25 | 29.73 | 30.39 | 29.48 | 29.59 | -0.70% | 1,866,685 |
| 2026-06-24 | 28.93 | 29.84 | 28.85 | 29.80 | +3.26% | 1,798,672 |
| 2026-06-23 | 27.95 | 28.90 | 27.95 | 28.86 | +2.67% | 1,279,966 |
| 2026-06-22 | 28.25 | 28.69 | 28.10 | 28.11 | -0.18% | 1,495,141 |
| 2026-06-19 | 28.17 | 28.48 | 28.01 | 28.16 | -0.64% | 1,046,765 |
| 2026-06-18 | 27.90 | 28.39 | 27.81 | 28.34 | +1.25% | 1,309,762 |
| 2026-06-17 | 27.78 | 28.88 | 27.76 | 27.99 | +0.43% | 2,266,832 |
| 2026-06-16 | 27.71 | 28.56 | 27.66 | 27.87 | +0.32% | 1,669,784 |
| 2026-06-15 | 27.00 | 27.99 | 27.00 | 27.78 | +4.55% | 1,678,007 |
| 2026-06-12 | 25.97 | 26.58 | 25.94 | 26.57 | +2.11% | 1,646,325 |
| 2026-06-11 | 26.01 | 26.28 | 25.80 | 26.02 | -0.15% | 1,035,567 |
| 2026-06-10 | 26.40 | 26.89 | 25.99 | 26.06 | -1.55% | 936,025 |
| 2026-06-09 | 26.32 | 26.94 | 26.18 | 26.47 | +0.57% | 1,572,408 |
| 2026-06-08 | 26.56 | 26.80 | 26.21 | 26.32 | -1.75% | 2,279,626 |
| 2026-06-05 | 26.61 | 26.88 | 26.42 | 26.79 | +0.30% | 976,284 |
| 2026-06-04 | 26.32 | 26.91 | 26.20 | 26.71 | +2.73% | 1,157,405 |
| 2026-06-03 | 26.10 | 26.45 | 25.91 | 26.00 | -0.84% | 1,425,001 |
| 2026-06-02 | 25.90 | 26.77 | 25.32 | 26.22 | +0.85% | 2,077,381 |
| 2026-06-01 | 26.92 | 27.11 | 25.49 | 26.00 | -5.35% | 3,055,017 |
| 2026-05-29 | 27.42 | 27.65 | 27.32 | 27.47 | -0.25% | 2,221,890 |
| 2026-05-28 | 27.36 | 27.94 | 27.36 | 27.54 | +0.51% | 825,713 |
| 2026-05-27 | 27.89 | 28.09 | 27.25 | 27.40 | -1.79% | 614,477 |
| 2026-05-26 | 28.07 | 28.07 | 27.57 | 27.90 | -0.82% | 625,472 |
| 2026-05-25 | 27.86 | 28.30 | 27.86 | 28.13 | +0.68% | 331,468 |
| 2026-05-22 | 28.24 | 28.37 | 27.86 | 27.94 | -1.38% | 638,879 |
| 2026-05-21 | 27.62 | 28.35 | 27.45 | 28.33 | +2.27% | 1,298,800 |
| 2026-05-20 | 27.25 | 28.06 | 27.12 | 27.70 | +1.47% | 966,741 |
| 2026-05-19 | 28.14 | 28.15 | 27.29 | 27.30 | -1.52% | 1,240,275 |
| 2026-05-15 | 27.37 | 28.00 | 27.12 | 27.72 | +0.98% | 1,423,986 |
| 2026-05-14 | 27.25 | 27.76 | 27.11 | 27.45 | +0.92% | 963,836 |
| 2026-05-13 | 27.41 | 27.82 | 27.20 | 27.20 | -1.41% | 1,222,943 |
| 2026-05-12 | 26.87 | 28.08 | 26.16 | 27.59 | +2.76% | 2,909,657 |
| 2026-05-11 | 28.01 | 28.26 | 26.73 | 26.85 | -4.11% | 1,883,146 |
| 2026-05-08 | 28.50 | 28.50 | 27.83 | 28.00 | -3.11% | 2,693,196 |
| 2026-05-07 | 30.51 | 30.51 | 28.89 | 28.90 | -6.68% | 1,539,807 |
| 2026-05-06 | 31.11 | 31.35 | 30.94 | 30.97 | -0.03% | 855,930 |
| 2026-05-05 | 30.88 | 31.56 | 30.80 | 30.98 | +0.58% | 1,411,995 |
| 2026-05-04 | 31.97 | 32.06 | 30.59 | 30.80 | -3.78% | 1,639,602 |
| 2026-05-01 | 32.34 | 32.53 | 31.99 | 32.01 | -1.30% | 376,985 |
| 2026-04-30 | 31.93 | 32.45 | 31.93 | 32.43 | +1.63% | 805,670 |
| 2026-04-29 | 31.79 | 32.08 | 31.76 | 31.91 | +0.16% | 618,006 |
| 2026-04-28 | 32.21 | 32.54 | 31.85 | 31.86 | -1.09% | 603,143 |
| 2026-04-27 | 32.03 | 32.41 | 31.92 | 32.21 | -0.12% | 1,176,995 |
| 2026-04-24 | 32.44 | 32.51 | 32.03 | 32.25 | -1.47% | 497,100 |
| 2026-04-23 | 32.24 | 33.01 | 32.24 | 32.73 | +0.86% | 832,876 |
| 2026-04-22 | 32.41 | 32.77 | 32.37 | 32.45 | +0.34% | 439,438 |
| 2026-04-21 | 32.58 | 32.87 | 32.28 | 32.34 | -0.71% | 282,663 |
| 2026-04-20 | 32.58 | 32.78 | 32.23 | 32.57 | -0.49% | 505,368 |
| 2026-04-17 | 32.47 | 32.85 | 32.47 | 32.73 | +1.21% | 677,343 |
| 2026-04-16 | 32.63 | 32.99 | 32.26 | 32.34 | -0.65% | 434,794 |
| 2026-04-15 | 33.04 | 33.25 | 32.51 | 32.55 | -1.39% | 505,956 |
| 2026-04-14 | 32.42 | 33.17 | 32.42 | 33.01 | +1.76% | 530,587 |
| 2026-04-13 | 32.07 | 32.55 | 31.79 | 32.44 | +1.09% | 535,727 |
| 2026-04-10 | 32.23 | 32.47 | 32.00 | 32.09 | -0.43% | 634,441 |
| 2026-04-09 | 31.39 | 32.25 | 31.39 | 32.23 | +2.19% | 1,082,367 |
| 2026-04-08 | 31.08 | 31.83 | 31.03 | 31.54 | +3.11% | 1,438,376 |
| 2026-04-07 | 31.16 | 31.17 | 30.45 | 30.59 | -1.96% | 741,883 |
| 2026-04-06 | 30.62 | 31.24 | 30.60 | 31.20 | +1.93% | 959,048 |
| 2026-04-02 | 30.17 | 30.78 | 30.05 | 30.61 | +0.39% | 380,928 |
| 2026-04-01 | 30.24 | 30.55 | 29.77 | 30.49 | +1.06% | 673,923 |
| 2026-03-31 | 30.21 | 30.28 | 29.77 | 30.17 | +0.73% | 1,478,128 |
| 2026-03-30 | 30.32 | 30.50 | 29.83 | 29.95 | -0.53% | 1,076,485 |
| 2026-03-27 | 30.51 | 30.57 | 29.66 | 30.11 | -1.86% | 735,549 |
| 2026-03-26 | 30.86 | 31.18 | 30.57 | 30.68 | -1.32% | 401,362 |
| 2026-03-25 | 31.20 | 31.54 | 30.81 | 31.09 | +0.68% | 499,158 |
| 2026-03-24 | 30.62 | 31.03 | 30.24 | 30.88 | +0.59% | 536,359 |
| 2026-03-23 | 30.73 | 31.07 | 30.64 | 30.70 | +0.49% | 840,018 |
| 2026-03-20 | 30.42 | 30.85 | 30.40 | 30.55 | -0.46% | 1,837,368 |
| 2026-03-19 | 30.50 | 30.71 | 30.18 | 30.69 | +0.13% | 1,208,071 |
| 2026-03-18 | 30.85 | 31.11 | 30.56 | 30.65 | -0.65% | 715,384 |
| 2026-03-17 | 30.96 | 31.45 | 30.79 | 30.85 | +0.03% | 883,084 |
| 2026-03-16 | 30.78 | 31.00 | 30.36 | 30.84 | +0.10% | 753,976 |
| 2026-03-13 | 31.22 | 31.33 | 30.71 | 30.81 | -1.00% | 560,428 |
| 2026-03-12 | 31.33 | 31.83 | 31.06 | 31.12 | -1.33% | 753,822 |
| 2026-03-11 | 31.56 | 31.91 | 31.39 | 31.54 | -0.13% | 497,375 |
| 2026-03-10 | 31.73 | 31.97 | 31.14 | 31.58 | -0.60% | 874,676 |
| 2026-03-09 | 31.59 | 32.02 | 31.19 | 31.77 | -0.84% | 755,395 |
| 2026-03-06 | 32.32 | 32.50 | 31.63 | 32.04 | -1.84% | 975,548 |
| 2026-03-05 | 32.00 | 32.94 | 31.96 | 32.64 | +1.18% | 1,162,834 |
| 2026-03-04 | 32.41 | 32.93 | 31.96 | 32.26 | -0.03% | 1,375,609 |
| 2026-03-03 | 32.03 | 32.49 | 31.34 | 32.27 | +0.53% | 1,604,113 |
| 2026-03-02 | 32.46 | 33.10 | 32.04 | 32.10 | -1.20% | 1,624,645 |
| 2026-02-27 | 33.69 | 33.82 | 32.27 | 32.49 | -4.38% | 3,386,557 |
| 2026-02-26 | 33.50 | 34.10 | 33.10 | 33.98 | +2.66% | 712,319 |
| 2026-02-25 | 32.49 | 33.56 | 31.25 | 33.10 | -3.95% | 1,952,555 |
| 2026-02-24 | 34.20 | 34.66 | 33.54 | 34.46 | +0.47% | 1,525,742 |
| 2026-02-23 | 35.26 | 35.40 | 33.95 | 34.30 | +0.23% | 935,967 |
| 2026-02-20 | 33.93 | 34.25 | 33.48 | 34.22 | +1.36% | 757,759 |
| 2026-02-19 | 33.74 | 34.15 | 33.34 | 33.76 | -0.41% | 554,708 |
| 2026-02-18 | 33.34 | 34.05 | 33.06 | 33.90 | +1.99% | 977,983 |
| 2026-02-17 | 34.08 | 34.55 | 33.20 | 33.24 | -1.89% | 1,127,120 |
| 2026-02-13 | 33.51 | 34.19 | 33.04 | 33.88 | +1.16% | 1,197,328 |
| 2026-02-12 | 36.46 | 36.51 | 33.32 | 33.49 | -7.72% | 1,814,922 |
| 2026-02-11 | 36.16 | 36.76 | 35.98 | 36.29 | +0.42% | 840,128 |
| 2026-02-10 | 35.59 | 36.19 | 35.50 | 36.14 | +1.40% | 485,452 |
| 2026-02-09 | 35.37 | 36.16 | 35.25 | 35.64 | +0.56% | 528,661 |
| 2026-02-06 | 35.52 | 35.74 | 35.38 | 35.44 | +0.00% | 561,244 |
| 2026-02-05 | 36.00 | 36.15 | 35.34 | 35.44 | -1.17% | 875,109 |
| 2026-02-04 | 35.17 | 36.17 | 35.05 | 35.86 | +2.46% | 1,030,893 |
| 2026-02-03 | 34.93 | 35.19 | 34.26 | 35.00 | -0.14% | 627,943 |
| 2026-02-02 | 34.42 | 35.07 | 34.22 | 35.05 | +1.59% | 645,762 |
| 2026-01-30 | 34.00 | 34.67 | 33.80 | 34.50 | +1.02% | 1,327,854 |
| 2026-01-29 | 34.00 | 34.37 | 33.83 | 34.15 | +0.38% | 747,493 |
| 2026-01-28 | 34.27 | 34.30 | 33.85 | 34.02 | -0.99% | 600,243 |
| 2026-01-27 | 34.40 | 34.44 | 33.97 | 34.36 | -0.29% | 587,664 |
| 2026-01-26 | 34.32 | 34.54 | 34.13 | 34.46 | +0.32% | 480,203 |
| 2026-01-23 | 34.67 | 34.75 | 34.19 | 34.35 | -1.18% | 396,394 |
| 2026-01-22 | 34.67 | 34.96 | 34.42 | 34.76 | +0.49% | 450,759 |
| 2026-01-21 | 33.91 | 34.62 | 33.81 | 34.59 | +1.80% | 1,151,308 |
| 2026-01-20 | 33.56 | 34.20 | 33.51 | 33.98 | -1.22% | 853,046 |
| 2026-01-19 | 34.43 | 34.50 | 34.09 | 34.40 | -0.23% | 283,191 |
| 2026-01-16 | 35.20 | 35.38 | 34.40 | 34.48 | -1.79% | 809,865 |
| 2026-01-15 | 34.97 | 35.21 | 34.81 | 35.11 | +0.46% | 700,327 |
| 2026-01-14 | 34.25 | 34.99 | 34.23 | 34.95 | +1.30% | 911,030 |
| 2026-01-13 | 35.22 | 35.33 | 34.46 | 34.50 | -1.82% | 513,949 |
| 2026-01-12 | 35.31 | 35.67 | 35.03 | 35.14 | -0.14% | 470,908 |
| 2026-01-09 | 35.05 | 35.28 | 34.91 | 35.19 | +0.40% | 773,482 |
| 2026-01-08 | 34.45 | 35.25 | 34.40 | 35.05 | +1.59% | 1,002,905 |
| 2026-01-07 | 35.72 | 35.77 | 34.38 | 34.50 | -3.42% | 824,632 |
| 2026-01-06 | 35.70 | 35.87 | 35.40 | 35.72 | +0.28% | 644,666 |
| 2026-01-05 | 35.85 | 35.96 | 35.58 | 35.62 | -0.67% | 510,543 |
| 2026-01-02 | 36.41 | 36.41 | 35.57 | 35.86 | -0.53% | 359,182 |
| 2025-12-31 | 36.20 | 36.31 | 35.90 | 36.05 | -0.63% | 445,838 |
| 2025-12-30 | 36.56 | 36.76 | 36.28 | 36.28 | -1.20% | 483,017 |
| 2025-12-29 | 36.42 | 36.79 | 36.42 | 36.72 | +0.36% | 296,190 |
| 2025-12-24 | 36.50 | 37.02 | 36.47 | 36.59 | +0.14% | 163,796 |
| 2025-12-23 | 36.66 | 37.19 | 36.42 | 36.54 | -0.71% | 354,898 |
| 2025-12-22 | 36.13 | 37.00 | 35.71 | 36.80 | +2.00% | 464,511 |
| 2025-12-19 | 35.72 | 36.45 | 35.68 | 36.08 | +0.64% | 1,023,005 |
| 2025-12-18 | 35.83 | 36.24 | 35.02 | 35.85 | +0.20% | 433,822 |
| 2025-12-17 | 35.54 | 35.95 | 35.27 | 35.78 | +0.59% | 758,848 |
| 2025-12-16 | 35.49 | 35.88 | 35.45 | 35.57 | +0.25% | 519,359 |
| 2025-12-15 | 35.69 | 36.25 | 35.45 | 35.48 | -0.62% | 472,910 |
| 2025-12-12 | 35.92 | 36.06 | 35.06 | 35.70 | -0.14% | 428,900 |
| 2025-12-11 | 35.98 | 36.00 | 35.54 | 35.75 | -0.25% | 573,457 |
| 2025-12-10 | 35.84 | 36.00 | 35.51 | 35.84 | -0.44% | 753,090 |
| 2025-12-09 | 36.38 | 36.53 | 35.92 | 36.00 | -0.88% | 510,750 |
| 2025-12-08 | 36.27 | 36.50 | 36.10 | 36.32 | -0.38% | 482,966 |
| 2025-12-05 | 36.92 | 37.03 | 36.29 | 36.46 | -1.09% | 497,454 |
| 2025-12-04 | 36.45 | 37.30 | 36.35 | 36.86 | +1.32% | 638,260 |
| 2025-12-03 | 36.50 | 36.61 | 36.07 | 36.38 | -0.27% | 1,046,708 |
| 2025-12-02 | 36.99 | 37.05 | 36.46 | 36.48 | -0.79% | 456,581 |
| 2025-12-01 | 37.08 | 37.26 | 36.75 | 36.77 | -1.24% | 520,802 |
| 2025-11-28 | 37.19 | 37.34 | 36.67 | 37.23 | +0.54% | 341,666 |
| 2025-11-27 | 36.25 | 37.22 | 36.25 | 37.03 | +0.30% | 113,127 |
| 2025-11-26 | 36.83 | 37.22 | 36.83 | 36.92 | +0.44% | 479,533 |
| 2025-11-25 | 37.14 | 37.27 | 36.51 | 36.76 | -1.26% | 641,522 |
| 2025-11-24 | 36.72 | 37.32 | 36.36 | 37.23 | +1.39% | 4,647,600 |
| 2025-11-21 | 36.27 | 36.81 | 36.27 | 36.72 | +1.30% | 541,576 |
| 2025-11-20 | 36.16 | 36.61 | 36.00 | 36.25 | +0.83% | 709,434 |
| 2025-11-19 | 35.10 | 36.13 | 35.00 | 35.95 | +2.57% | 686,649 |
| 2025-11-18 | 35.26 | 35.65 | 34.98 | 35.05 | -0.90% | 1,105,296 |
| 2025-11-17 | 34.68 | 35.90 | 34.68 | 35.37 | +1.29% | 935,348 |
| 2025-11-14 | 35.59 | 35.67 | 34.46 | 34.92 | -2.87% | 1,597,131 |
| 2025-11-13 | 38.00 | 38.00 | 35.52 | 35.95 | -4.92% | 1,489,541 |
| 2025-11-12 | 36.75 | 37.85 | 36.71 | 37.81 | +3.19% | 737,364 |
| 2025-11-11 | 36.89 | 37.00 | 36.54 | 36.64 | -0.87% | 367,651 |
| 2025-11-10 | 36.77 | 36.98 | 36.43 | 36.96 | +0.41% | 458,235 |
| 2025-11-07 | 36.81 | 37.06 | 36.61 | 36.81 | -0.03% | 516,941 |
| 2025-11-06 | 37.60 | 37.63 | 36.75 | 36.82 | -2.20% | 670,240 |
| 2025-11-05 | 37.32 | 37.79 | 37.17 | 37.65 | +1.05% | 464,369 |
| 2025-11-04 | 37.33 | 38.07 | 37.12 | 37.26 | -1.61% | 654,304 |
| 2025-11-03 | 37.91 | 38.01 | 36.48 | 37.87 | +0.11% | 659,948 |
| 2025-10-31 | 37.67 | 38.19 | 37.47 | 37.83 | +0.61% | 774,478 |
| 2025-10-30 | 37.12 | 37.88 | 37.12 | 37.60 | +1.40% | 525,519 |
| 2025-10-29 | 37.53 | 37.63 | 36.84 | 37.08 | -1.72% | 472,875 |
| 2025-10-28 | 38.12 | 38.26 | 37.61 | 37.73 | -1.00% | 458,041 |
| 2025-10-27 | 37.87 | 38.19 | 37.77 | 38.11 | +1.06% | 298,745 |
| 2025-10-24 | 37.55 | 37.82 | 37.27 | 37.71 | +0.77% | 297,404 |
| 2025-10-23 | 37.06 | 37.46 | 36.93 | 37.42 | +0.59% | 358,359 |
| 2025-10-22 | 37.49 | 37.60 | 37.07 | 37.20 | -0.53% | 383,645 |
| 2025-10-21 | 37.01 | 37.62 | 36.82 | 37.40 | +0.86% | 465,185 |
| 2025-10-20 | 37.34 | 37.75 | 36.55 | 37.08 | -0.62% | 491,662 |
| 2025-10-17 | 36.83 | 37.49 | 36.83 | 37.31 | +0.89% | 1,370,016 |
| 2025-10-16 | 37.23 | 37.34 | 36.60 | 36.98 | -1.18% | 945,771 |
| 2025-10-15 | 37.12 | 37.92 | 37.11 | 37.42 | +1.16% | 409,630 |
| 2025-10-14 | 36.65 | 37.05 | 36.63 | 36.99 | +0.71% | 619,379 |
| 2025-10-10 | 36.44 | 36.80 | 36.14 | 36.73 | +1.16% | 602,016 |
| 2025-10-09 | 36.25 | 36.41 | 35.95 | 36.31 | +0.00% | 377,848 |
| 2025-10-08 | 36.43 | 36.43 | 36.06 | 36.31 | +0.30% | 521,196 |
| 2025-10-07 | 36.77 | 36.80 | 36.03 | 36.20 | -1.66% | 459,158 |
| 2025-10-06 | 36.84 | 36.98 | 36.51 | 36.81 | +0.14% | 414,671 |
| 2025-10-03 | 36.63 | 36.88 | 36.50 | 36.76 | +0.38% | 535,314 |
| 2025-10-02 | 36.67 | 36.77 | 36.01 | 36.62 | +0.99% | 533,478 |
| 2025-10-01 | 35.97 | 36.32 | 35.84 | 36.26 | +0.61% | 682,346 |
| 2025-09-30 | 35.85 | 36.15 | 35.39 | 36.04 | +0.36% | 730,864 |
| 2025-09-29 | 35.96 | 36.23 | 35.85 | 35.91 | -0.28% | 529,363 |
| 2025-09-26 | 36.15 | 36.28 | 35.99 | 36.01 | -0.03% | 450,185 |
| 2025-09-25 | 35.79 | 36.09 | 35.66 | 36.02 | +0.19% | 675,921 |
| 2025-09-24 | 36.33 | 36.52 | 35.82 | 35.95 | -0.99% | 1,069,410 |
| 2025-09-23 | 37.48 | 37.72 | 36.15 | 36.31 | -3.12% | 777,058 |
| 2025-09-22 | 37.92 | 38.06 | 37.38 | 37.48 | -1.39% | 629,645 |
| 2025-09-19 | 37.28 | 38.15 | 36.83 | 38.01 | +2.70% | 4,485,378 |
| 2025-09-18 | 37.24 | 37.24 | 36.43 | 37.01 | +0.19% | 450,543 |
| 2025-09-17 | 37.30 | 37.43 | 36.91 | 36.94 | -0.73% | 407,218 |
| 2025-09-16 | 37.20 | 37.31 | 36.89 | 37.21 | +0.19% | 693,355 |
| 2025-09-15 | 37.20 | 37.37 | 37.06 | 37.14 | -0.11% | 330,639 |
| 2025-09-12 | 37.25 | 37.26 | 37.00 | 37.18 | +0.24% | 547,477 |
| 2025-09-11 | 37.00 | 37.21 | 36.66 | 37.09 | +0.41% | 384,330 |
| 2025-09-10 | 37.00 | 37.05 | 36.44 | 36.94 | +0.24% | 424,389 |
| 2025-09-09 | 37.04 | 37.19 | 36.59 | 36.85 | +0.03% | 441,930 |
| 2025-09-08 | 36.76 | 36.89 | 36.54 | 36.84 | +0.27% | 582,104 |
| 2025-09-05 | 36.97 | 36.97 | 36.61 | 36.74 | +0.33% | 374,287 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+8.81%). Pire mois : Août (-8.19%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Element Fleet Management Corp (EFN.TO) ?
26.25 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de EFN.TO ?
Plus haut à 38.26 et plus bas à 25.32 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Element Fleet Management Corp ?
Historiquement, le mois le plus fort de EFN.TO a été Juin (moyenne +8.81%) et le plus faible Août (moyenne -8.19%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 420 bougies quotidiennes du data lake Closelook.