Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extendicare Inc (TSX: EXE )

7.540 +0.060 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.870 6.880 6.770 6.820 221,163 -0.02(-0.29%)
Jan 29, 2015 6.850 6.880 6.770 6.840 112,368 -0.01(-0.15%)
Jan 28, 2015 6.940 6.970 6.800 6.850 199,159 -0.05(-0.72%)
Jan 27, 2015 6.860 7.000 6.830 6.900 140,106 +0.04(+0.58%)
Jan 26, 2015 6.950 6.980 6.750 6.860 269,755 -0.03(-0.44%)
Jan 23, 2015 6.550 6.940 6.490 6.890 959,744 +0.44(+6.82%)
Jan 22, 2015 6.480 6.540 6.450 6.450 181,803 -0.05(-0.77%)
Jan 21, 2015 6.480 6.590 6.380 6.500 389,308 -0.02(-0.31%)
Jan 20, 2015 6.640 6.640 6.510 6.520 150,806 -0.11(-1.66%)
Jan 19, 2015 6.430 6.730 6.430 6.630 134,139 +0.16(+2.47%)
Jan 16, 2015 6.370 6.500 6.360 6.470 257,088 +0.07(+1.09%)
Jan 15, 2015 6.550 6.550 6.250 6.400 916,778 +0.11(+1.75%)
Jan 14, 2015 6.400 6.430 6.210 6.290 698,046 -0.13(-2.02%)
Jan 13, 2015 6.450 6.450 6.280 6.420 658,679 -0.08(-1.23%)
Jan 12, 2015 6.520 6.550 6.450 6.500 115,944 -0.11(-1.66%)
Jan 09, 2015 6.610 6.620 6.500 6.610 127,964 +0.02(+0.30%)
Jan 08, 2015 6.520 6.650 6.490 6.590 177,770 +0.04(+0.61%)
Jan 07, 2015 6.500 6.600 6.460 6.550 125,725 +0.10(+1.55%)
Jan 06, 2015 6.580 6.580 6.410 6.450 171,806 -0.11(-1.68%)
Jan 05, 2015 6.600 6.640 6.500 6.560 121,297 -0.02(-0.30%)
Jan 02, 2015 6.610 6.660 6.560 6.580 121,727 +0.06(+0.92%)
Dec 31, 2014 6.520 6.520 6.520 0 +0.03(+0.46%)
Dec 30, 2014 6.530 6.530 6.410 6.490 545,670 -0.07(-1.07%)
Dec 29, 2014 6.530 6.560 6.450 6.560 225,850 +0.00(+0.00%)
Dec 24, 2014 6.560 6.560 6.560 0 +0.04(+0.61%)
Dec 23, 2014 6.560 6.570 6.470 6.520 226,688 -0.07(-1.06%)
Dec 22, 2014 6.640 6.640 6.500 6.590 178,939 -0.06(-0.90%)
Dec 19, 2014 6.570 6.650 6.500 6.650 403,828 +0.05(+0.76%)
Dec 18, 2014 6.590 6.640 6.490 6.600 275,611 -0.02(-0.30%)
Dec 17, 2014 6.410 6.950 6.410 6.620 418,313 +0.23(+3.60%)
Dec 16, 2014 6.430 6.390 278,604 +0.01(+0.16%)
Dec 15, 2014 6.420 6.500 6.380 6.380 212,068 -0.04(-0.62%)
Dec 12, 2014 6.210 6.440 6.210 6.420 261,180 +0.15(+2.39%)
Dec 11, 2014 6.370 6.400 6.250 6.270 125,266 -0.04(-0.63%)
Dec 10, 2014 6.330 6.360 6.230 6.310 274,747 +0.00(+0.00%)
Dec 09, 2014 6.270 6.330 6.240 6.310 208,852 -0.03(-0.47%)
Dec 08, 2014 6.360 6.400 6.230 6.340 237,300 -0.02(-0.31%)
Dec 05, 2014 6.460 6.460 6.320 6.360 208,456 -0.08(-1.24%)
Dec 04, 2014 6.490 6.530 6.360 6.440 229,141 -0.04(-0.62%)
Dec 03, 2014 6.610 6.650 6.480 6.480 786,012 -0.15(-2.26%)
Dec 02, 2014 6.710 6.800 6.620 6.630 740,342 -0.17(-2.50%)
Dec 01, 2014 6.990 7.000 6.690 6.800 343,201 -0.16(-2.30%)
Nov 28, 2014 6.910 6.960 6.850 6.960 158,609 +0.04(+0.58%)
Nov 27, 2014 6.940 6.990 6.860 6.920 158,628 -0.02(-0.29%)
Nov 26, 2014 6.850 6.950 6.810 6.940 170,926 +0.02(+0.29%)
Nov 25, 2014 6.950 6.970 6.870 6.920 213,269 +0.02(+0.29%)
Nov 24, 2014 7.130 7.130 6.850 6.900 270,106 +0.05(+0.73%)
Nov 21, 2014 6.890 6.950 6.850 6.850 158,957 -0.05(-0.72%)
Nov 20, 2014 6.880 6.950 6.850 6.900 319,199 +0.03(+0.44%)
Nov 19, 2014 6.950 6.990 6.850 6.870 252,440 -0.04(-0.58%)
Nov 18, 2014 6.890 7.010 6.830 6.910 816,701 +0.05(+0.73%)
Nov 17, 2014 6.860 6.910 6.790 6.860 218,203 -0.05(-0.72%)
Nov 14, 2014 6.900 6.970 6.890 6.910 254,118 +0.02(+0.29%)
Nov 13, 2014 6.730 6.930 6.660 6.890 482,382 +0.23(+3.45%)
Nov 12, 2014 6.500 6.770 6.500 6.660 1,318,401 +0.13(+1.99%)
Nov 11, 2014 6.600 6.600 6.500 6.530 473,984 -0.10(-1.51%)
Nov 10, 2014 6.830 6.840 6.500 6.630 1,436,469 -0.07(-1.04%)
Nov 07, 2014 8.090 8.500 6.320 6.700 1,696,004 -1.41(-17.39%)
Nov 06, 2014 8.220 8.230 8.110 8.110 253,422 -0.08(-0.98%)
Nov 05, 2014 8.180 8.270 8.090 8.190 105,616 -0.04(-0.49%)
Nov 04, 2014 8.160 8.260 8.155 8.230 130,830 +0.08(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.