C-EFN

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

08:09:56 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
EFN - T	0.3	30.51	·	30.73	0.3	30.60	+0.13	0.4	1,045.2	31,578	6,707	30.54 30.76 30.36	38.26 25.32	16:00:00	Jul 08	15 min RT 2¢
TSX - T	0.3	30.51	·	30.73	0.3	30.60	+0.13	0.4	480.1	14,497	3,204	30.54 30.76 30.37	38.26 25.32	16:00:00		15 min
NEO ATS - U						30.55	+0.08	0.3	213.0	6,484	551	30.56 30.76 30.38		15:59:59		15 min
Alpha - A						30.55	+0.08	0.3	27.0	813	215	30.58 30.70 30.38		15:59:59		15 min
Omega - O						30.57	+0.10	0.3	52.2	1,571	392	30.57 30.66 30.39		15:59:58		15 min
CSE ATS - P						30.57	+0.10	0.3	7.7	231	78	30.75 30.75 30.43		15:59:58		15 min
CXC - X						30.61	+0.14	0.5	105.0	3,158	905	30.535 30.73 30.37		15:59:50		15 min
CX2 - H						30.58	+0.11	0.4	12.3	368	112	30.50 30.73 30.41		15:59:58		15 min
CXD - D						30.62	+0.15	0.5	36.9	1,110	338	30.555 30.74 30.36		15:59:49		15 min
MatchNOW - M						30.47			65.7	1,974	629			Sep 11/20		15 min
Instinet - I						30.525	+0.055	0.2	0.8	24	8	30.475 30.525 30.44		15:03:29		15 min
Lynx - Y						30.59	+0.12	0.4	44.5	1,343	271	30.58 30.68 30.36		15:59:54		15 min
CS2 - S						30.47			0.2	5	4			Jul 15		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 · Shorts · Portfolio

Recent Trades - Last 10 of 6707

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	30.60	0.13	74	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	30.60	0.13	99	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	30.60	0.13	17	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	30.60	0.13	57	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	30.60	0.13	57	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	30.60	0.13	12	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	30.60	0.13	12	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	30.60	0.13	9	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	30.60	0.13	9	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	30.60	0.13	99	7 TD Sec	53 Morgan Stanley	Q

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

Date ET	Symbol	Price	Type	Headline
2026-07-08 18:47	C:EFN	29.47	News Release200	Element Fleet Management to release Q2 results Aug. 5
2026-06-29 17:00	C:EFN	29.49	News Release200	Element Advances Climate Action, Community Impact, and Intelligent Mobility in 2026 Sustainability Report
2026-06-26 14:26	C:EFN	29.59	News Release200	Element Fleet completes $670-million ABS note offering
2026-06-15 17:43	C:EFN	27.78	News Release200	Element Fleet enters partnership with Waymo
2026-06-09 09:42	C:EFN	26.32	In the News525	Globe says Holden recommends Manulife, Element Fleet
2026-05-26 18:10	C:EFN	27.90	News Release200	Element Announces Pricing of Private Offering of Senior Notes
2026-05-26 08:52	C:EFN	28.13	News Release200	Element Announces Proposed Private Offering of Senior Notes
2026-05-08 07:07	C:EFN	28.00	In the News525	Globe says Element Fleet Management cut to "outperform"
2026-05-07 23:20	C:EFN	28.90	News Release200	Element Fleet holders elect 10 directors at meeting
2026-05-06 17:04	C:EFN	30.97	SEDAR Interim MD & A813	SEDAR Interim MD & A
2026-05-06 17:03	C:EFN	30.97	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2026-05-06 17:01	C:EFN	30.97	News Release200	Element Reports Strong Q1 2026 Results
2026-05-04 07:58	C:EFN	32.01	News Release200	How fleet and mobility leaders are cutting costs and staying resilient in 2026: Element's 5th Annual Market Pulse Report
2026-04-10 16:16	C:EFN	32.09	News Release200	Element Fleet to release Q1 results May 6
2026-03-31 22:26	C:EFN	30.17	News Release200	Element Fleet nominates Taylor as director
2026-03-19 07:57	C:EFN	30.65	News Release200	2026 Global Fleet and Mobility Barometer from Element, Arval and SMAS Highlights Shift from EV Ambition to Cost and Infrastructure Execution
2026-03-12 17:22	C:EFN	31.12	SEDAR Final Short Form Prospectus810	SEDAR Final Short Form Prospectus
2026-02-25 06:29	C:EFN	33.10	In the News525	Globe says Ryding maintains Element Fleet at "buy"
2026-02-24 20:06	C:EFN	34.46	News Release200	Element Reports Fourth Quarter and Record 2025 Financial Results, Raises Common Dividend and Provides Full-Year 2026 Guidance
2026-02-24 17:58	C:EFN	34.46	SEDAR MD & A815	SEDAR MD & A

Date ET

Symbol

Price

Type

Headline

2026-07-08 18:47

C:EFN

29.47

News Release

Element Fleet Management to release Q2 results Aug. 5

2026-06-29 17:00

C:EFN