C-EFN

T:EFN - ELEMENT FLEET MANAGEMENT CORP. - https://www.elementfleet.com

02:28:41 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
EFN - T	0.3	35.32	·	35.62	0.3	35.44			926.1	32,637	4,959	35.52 35.74 35.375	38.26 25.76	16:16:16	Feb 05	15 min RT 2¢
TSX - T	0.3	35.32	·	35.62	0.3	35.44			561.2	19,791	2,594	35.52 35.74 35.38	38.26 25.76	16:16:16		15 min
NEO ATS - U						35.44			31.9	1,122	214	35.61 35.74 35.38		15:57:28		15 min
Alpha - A						35.44			34.8	1,227	157	35.50 35.74 35.38		15:57:28		15 min
Omega - O						35.46	+0.02	0.1	22.5	792	156	35.50 35.70 35.39		15:57:00		15 min
CSE ATS - P						35.42	-0.02	-0.1	5.4	189	62	35.49 35.69 35.42		15:55:40		15 min
CXC - X						35.44			118.3	4,173	543	35.47 35.735 35.38		15:59:41		15 min
CX2 - H						35.45	+0.01	0.0	11.7	412	93	35.49 35.72 35.40		15:55:40		15 min
CXD - D						35.435	-0.005	0.0	32.7	1,150	269	35.48 35.725 35.375		15:59:54		15 min
MatchNOW - M						35.44			75.2	2,643	642			Sep 11/20		15 min
Instinet - I						35.65	+0.21	0.6	0.2	7	2	35.585 35.65 35.585		10:11:15		15 min
Lynx - Y						35.41	-0.03	-0.1	31.8	1,119	222	35.46 35.74 35.38		15:57:28		15 min
CS2 - S						35.49	+0.05	0.1	0.4	13	5	35.49 35.49 35.49		12:35:22		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 4959

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:16:16	T	35.44		44,100	9 BMO Nesbitt	9 BMO Nesbitt	KX
16:02:53	X	35.44		20,500	15 UBS	15 UBS	Z
16:00:00	T	35.44		13	53 Morgan Stanley	5 Citadel	Q
16:00:00	T	35.44		34	53 Morgan Stanley	5 Citadel	Q
16:00:00	T	35.44		42	53 Morgan Stanley	5 Citadel	Q
16:00:00	T	35.44		98	39 Merrill Lynch	5 Citadel	Q
16:00:00	T	35.44		57	39 Merrill Lynch	5 Citadel	Q
16:00:00	T	35.44		94	39 Merrill Lynch	5 Citadel	Q
16:00:00	T	35.44		69	79 CIBC	5 Citadel	Q
16:00:00	T	35.44		26	53 Morgan Stanley	5 Citadel	Q

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2026-02-05 07:19	C:EFN	35.86	In the News525	Globe says Fairfax, Element called "core holdings"
2026-01-26 18:58	C:EFN	34.46	News Release200	Element Fleet to release 2025 results Feb. 24
2025-12-16 07:30	C:EFN		In the News525	Globe says Element Fleet a top growth stock at RBC
2025-12-02 16:50	C:EFN	36.48	News Release200	Element Fleet signs deal to acquire Car IQ
2025-11-19 20:42	C:EFN	35.95	News Release200	Element Fleet prices offering notes at 4.64%
2025-11-19 18:15	C:EFN	35.95	News Release200	Element Fleet Management arranges senior note offering
2025-11-18 16:38	C:EFN	35.05	News Release200	Element Fleet arranges NCIB to buy back up to 10% float
2025-11-18 08:00	C:EFN	35.37	News Release200	"The Great Mobility Shift: The Next Era of Automotive Transformation": Element Fleet Management shares the latest insights on trends transforming fleet and mobility through 2035
2025-11-14 07:18	C:EFN	35.95	In the News525	Globe says equity firm Warburg buying ECN Capital
2025-11-14 07:13	C:EFN	35.95	In the News525	Globe says Element Fleet maintained at "strong buy"
2025-11-12 17:27	C:EFN	37.81	SEDAR Interim MD & A813	SEDAR Interim MD & A
2025-11-12 17:07	C:EFN	37.81	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-11-12 17:01	C:EFN	37.81	News Release200	Element Reports Record Quarterly Results for Q3 2025
2025-10-28 07:01	C:EFN	37.73	In the News525	Globe says Element Fleet kept at "outperform"
2025-10-24 07:06	C:EFN	37.71	In the News525	Globe says Element Fleet kept at "sector outperform"
2025-10-15 16:47	C:EFN	37.42	News Release200	Element Fleet joins inDrive for global fleet management
2025-10-07 18:39	C:EFN	36.20	News Release200	Element Fleet to release Q3 2025 results Nov. 12
2025-09-18 08:00	C:EFN	36.94	News Release200	Media Advisory: Element CFO Heath Valkenburg to speak at the CIBC Eastern Institutional Investor Conference
2025-08-08 08:05	C:EFN	36.77	In the News525	Globe says Element Fleet maintained at "outperform"
2025-08-08 07:46	C:EFN	36.77	In the News525	Globe says Element Fleet a "core holding" for Gloyn

Date ET

Symbol

Price

Type

Headline

2026-02-05 07:19

C:EFN

35.86

In the News

Globe says Fairfax, Element called "core holdings"

2026-01-26 18:58

C:EFN