Element Fleet Management Corp.
EFN.TOTSXIndustrials● Active
$26.70
$-0.09(-0.34%)
Market Cap$10.6B
P/E Ratio—
52W High$38.26
52W Low$25.32
Element Fleet Management Corp.（EFN.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
efn.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$38.26
Oct 28, 2025
-30.0% from here
5-Year Low5Y
$10.99
May 9, 2022
+143.8% from low
IPO Priceadj.
$3.84
Dec 16, 2011
+597.7% since IPO
1 Year Ago
$32.01
Jun 9, 2025
-16.3% in 1Y
5 Years Ago
$13.55
Jun 8, 2021
+97.7% in 5Y
10 Years Ago
$12.15
Jun 8, 2016
+120.5% in 10Y
Historical Price Data · EFN.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $26.61 | $26.88 | $26.42 | $26.79 | $26.79 | 976K | +0.68% |
| Jun 4, 2026 | $26.32 | $26.91 | $26.20 | $26.71 | $26.71 | 1.2M | +1.48% |
| Jun 3, 2026 | $26.10 | $26.45 | $25.91 | $26.00 | $26.00 | 1.4M | -0.38% |
| Jun 2, 2026 | $25.90 | $26.77 | $25.32 | $26.22 | $26.22 | 2.1M | +1.24% |
| Jun 1, 2026 | $26.92 | $27.11 | $25.49 | $26.00 | $26.00 | 3.1M | -3.42% |
| May 29, 2026 | $27.42 | $27.65 | $27.32 | $27.47 | $27.47 | 2.2M | +0.18% |
| May 28, 2026 | $27.36 | $27.94 | $27.36 | $27.54 | $27.54 | 826K | +0.66% |
| May 27, 2026 | $27.89 | $28.09 | $27.25 | $27.40 | $27.40 | 615K | -1.76% |
| May 26, 2026 | $28.07 | $28.07 | $27.57 | $27.90 | $27.90 | 626K | -0.61% |
| May 25, 2026 | $27.86 | $28.30 | $27.86 | $28.13 | $28.13 | 332K | +0.97% |
| May 22, 2026 | $28.24 | $28.37 | $27.86 | $27.94 | $27.94 | 639K | -1.06% |
| May 21, 2026 | $27.62 | $28.35 | $27.46 | $28.33 | $28.33 | 1.3M | +2.57% |
| May 20, 2026 | $27.25 | $28.06 | $27.12 | $27.70 | $27.70 | 967K | +1.65% |
| May 19, 2026 | $28.14 | $28.15 | $27.29 | $27.30 | $27.30 | 1.2M | -2.99% |
| May 15, 2026 | $27.37 | $28.00 | $27.12 | $27.72 | $27.72 | 1.4M | +1.28% |
| May 14, 2026 | $27.25 | $27.76 | $27.11 | $27.45 | $27.45 | 964K | +0.73% |
| May 13, 2026 | $27.41 | $27.82 | $27.20 | $27.20 | $27.20 | 1.2M | -0.77% |
| May 12, 2026 | $26.87 | $28.08 | $26.16 | $27.59 | $27.59 | 2.9M | +2.68% |
| May 11, 2026 | $28.01 | $28.26 | $26.73 | $26.85 | $26.85 | 1.9M | -4.14% |
| May 8, 2026 | $28.50 | $28.50 | $27.83 | $28.00 | $28.00 | 2.7M | -1.75% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EFN.TO
Jan 1 → Dec 31 · 6 years2026-26.4%$36.41 → $26.79
-26.4%
2025+23.3%$29.24 → $36.05
+23.3%
2024+34.8%$21.56 → $29.06
+34.8%
2023+16.3%$18.54 → $21.56
+16.3%
2022+42.4%$12.96 → $18.45
+42.4%
2021-4.8%$13.53 → $12.88
-4.8%
Best Year2022 · +42.4%
Worst Year2026 · -26.4%
Positive Years4 / 6
Avg Annual Return+14.3%
6Y Total Return+98.0%
6Y CAGR~+12.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in EFN.TO?
If you invested $1,000 in EFN.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,205
Total Return+120.5%
CAGR~+8.2% / yr
Profit+$1,205
Based on Jun 8, 2016 · $12.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Element Fleet Management Corp.（EFN.TO）所属板块为 Industrials，主要交易场所为 TSX。本页行情快照中的最近价为 $26.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EFN.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EFN.TO 历史股价FMP 日线复权 OHLCV