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

Extendicare Inc (TSX: EXE )

7.390 -0.150 (-1.99%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 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 31, 2020 8.330 8.370 8.200 8.230 194,507 -0.10(-1.20%)
Jan 30, 2020 8.400 8.470 8.310 8.330 184,790 -0.10(-1.19%)
Jan 29, 2020 8.510 8.540 8.430 8.430 243,637 -0.02(-0.24%)
Jan 28, 2020 8.490 8.660 8.440 8.450 229,949 -0.07(-0.82%)
Jan 27, 2020 8.520 8.550 8.440 8.520 207,542 -0.07(-0.81%)
Jan 24, 2020 8.680 8.730 8.580 8.590 99,016 -0.07(-0.81%)
Jan 23, 2020 8.710 8.790 8.650 8.660 109,997 -0.04(-0.46%)
Jan 22, 2020 8.700 8.750 8.670 8.700 159,552 -0.01(-0.11%)
Jan 21, 2020 8.750 8.750 8.690 8.710 103,202 -0.05(-0.57%)
Jan 20, 2020 8.790 8.790 8.740 8.760 71,018 -0.01(-0.11%)
Jan 17, 2020 8.780 8.840 8.750 8.770 60,916 -0.01(-0.11%)
Jan 16, 2020 8.830 8.830 8.700 8.780 128,587 -0.01(-0.11%)
Jan 15, 2020 8.810 8.850 8.750 8.790 127,865 +0.05(+0.57%)
Jan 14, 2020 8.730 8.850 8.730 8.740 160,479 +0.02(+0.23%)
Jan 13, 2020 8.620 8.730 8.570 8.720 153,991 +0.13(+1.51%)
Jan 10, 2020 8.540 8.590 8.500 8.590 99,364 +0.08(+0.94%)
Jan 09, 2020 8.520 8.540 8.470 8.510 211,639 +0.03(+0.35%)
Jan 08, 2020 8.640 8.650 8.460 8.480 223,361 -0.13(-1.51%)
Jan 07, 2020 8.680 8.680 8.610 8.610 130,586 -0.07(-0.81%)
Jan 06, 2020 8.480 8.690 8.440 8.680 221,292 +0.20(+2.36%)
Jan 03, 2020 8.420 8.500 8.410 8.480 90,329 +0.03(+0.36%)
Jan 02, 2020 8.490 8.510 8.410 8.450 158,762 +0.01(+0.12%)
Dec 31, 2019 8.440 8.440 8.440 0 -0.10(-1.17%)
Dec 30, 2019 8.520 8.560 8.490 8.540 109,720 -0.05(-0.58%)
Dec 27, 2019 8.570 8.600 8.500 8.590 111,756 +0.07(+0.82%)
Dec 24, 2019 8.520 8.520 8.520 0 +0.00(+0.00%)
Dec 23, 2019 8.420 8.560 8.410 8.520 171,839 +0.07(+0.83%)
Dec 20, 2019 8.550 8.610 8.440 8.450 197,984 -0.09(-1.05%)
Dec 19, 2019 8.550 8.660 8.530 8.540 197,877 +0.00(+0.00%)
Dec 18, 2019 8.500 8.650 8.460 8.540 138,269 +0.05(+0.59%)
Dec 17, 2019 8.590 8.630 8.450 8.490 142,135 -0.09(-1.05%)
Dec 16, 2019 8.500 8.650 8.500 8.580 135,285 +0.11(+1.30%)
Dec 13, 2019 8.470 8.500 8.430 8.470 87,917 +0.02(+0.24%)
Dec 12, 2019 8.520 8.620 8.440 8.450 184,709 -0.08(-0.94%)
Dec 11, 2019 8.730 8.740 8.510 8.530 153,420 -0.19(-2.18%)
Dec 10, 2019 8.680 8.750 8.640 8.720 130,388 +0.06(+0.69%)
Dec 09, 2019 8.600 8.680 8.600 8.660 205,350 +0.04(+0.46%)
Dec 06, 2019 8.490 8.630 8.490 8.620 191,396 +0.13(+1.53%)
Dec 05, 2019 8.420 8.510 8.420 8.490 93,971 +0.06(+0.71%)
Dec 04, 2019 8.400 8.480 8.390 8.430 179,132 +0.02(+0.24%)
Dec 03, 2019 8.420 8.450 8.330 8.410 115,176 -0.04(-0.47%)
Dec 02, 2019 8.470 8.560 8.410 8.450 214,279 -0.04(-0.47%)
Nov 29, 2019 8.450 8.500 8.420 8.490 117,234 +0.06(+0.71%)
Nov 28, 2019 8.330 8.460 8.320 8.430 121,843 +0.09(+1.08%)
Nov 27, 2019 8.440 8.440 8.280 8.340 280,934 -0.04(-0.48%)
Nov 26, 2019 8.470 8.470 8.380 8.380 257,243 -0.07(-0.83%)
Nov 25, 2019 8.500 8.530 8.440 8.450 219,542 -0.07(-0.82%)
Nov 22, 2019 8.460 8.600 8.420 8.520 166,577 +0.05(+0.59%)
Nov 21, 2019 8.410 8.520 8.360 8.470 149,024 +0.04(+0.47%)
Nov 20, 2019 8.340 8.430 8.310 8.430 136,250 +0.03(+0.36%)
Nov 19, 2019 8.430 8.450 8.330 8.400 247,980 -0.05(-0.59%)
Nov 18, 2019 8.520 8.560 8.430 8.450 165,208 -0.07(-0.82%)
Nov 15, 2019 8.450 8.560 8.430 8.520 183,575 +0.05(+0.59%)
Nov 14, 2019 8.490 8.530 8.440 8.470 125,411 -0.02(-0.24%)
Nov 13, 2019 8.500 8.530 8.400 8.490 122,680 -0.02(-0.24%)
Nov 12, 2019 8.370 8.560 8.350 8.510 170,948 +0.09(+1.07%)
Nov 11, 2019 8.550 8.570 8.400 8.420 271,475 -0.19(-2.21%)
Nov 08, 2019 8.970 8.970 8.540 8.610 336,212 -0.36(-4.01%)
Nov 07, 2019 8.870 9.000 8.830 8.970 115,727 +0.15(+1.70%)
Nov 06, 2019 8.810 8.900 8.680 8.820 182,944 +0.07(+0.80%)
Nov 05, 2019 8.930 8.940 8.730 8.750 206,552 -0.14(-1.57%)
Nov 04, 2019 9.020 9.120 8.890 8.890 126,508 -0.10(-1.11%)
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.