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

Extendicare Inc (TSX: EXE )

7.270 -0.160 (-2.15%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 3, 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 29, 2021 6.150 6.220 6.100 6.140 282,640 +0.02(+0.33%)
Jan 28, 2021 6.090 6.280 6.060 6.120 382,060 +0.05(+0.82%)
Jan 27, 2021 6.200 6.280 6.070 6.070 747,401 -0.21(-3.34%)
Jan 26, 2021 6.200 6.340 6.200 6.280 272,683 +0.06(+0.96%)
Jan 25, 2021 6.110 6.260 6.110 6.220 279,787 +0.10(+1.63%)
Jan 22, 2021 6.130 6.150 6.100 6.120 229,900 -0.06(-0.97%)
Jan 21, 2021 6.270 6.270 6.130 6.180 234,404 -0.04(-0.64%)
Jan 20, 2021 6.180 6.220 6.150 6.220 124,839 +0.03(+0.48%)
Jan 19, 2021 6.100 6.200 6.040 6.190 266,764 +0.11(+1.81%)
Jan 18, 2021 6.000 6.200 5.990 6.080 336,784 +0.12(+2.01%)
Jan 15, 2021 5.820 6.000 5.800 5.960 508,042 +0.08(+1.36%)
Jan 14, 2021 6.130 6.170 5.850 5.880 1,013,751 -0.30(-4.85%)
Jan 13, 2021 6.200 6.250 6.100 6.180 308,816 -0.04(-0.64%)
Jan 12, 2021 6.270 6.270 6.200 6.220 224,212 -0.04(-0.64%)
Jan 11, 2021 6.280 6.300 6.220 6.260 194,854 -0.05(-0.79%)
Jan 08, 2021 6.330 6.380 6.300 6.310 163,507 -0.01(-0.16%)
Jan 07, 2021 6.480 6.480 6.310 6.320 363,309 -0.15(-2.32%)
Jan 06, 2021 6.540 6.540 6.430 6.470 248,496 -0.04(-0.61%)
Jan 05, 2021 6.500 6.550 6.440 6.510 174,738 +0.03(+0.46%)
Jan 04, 2021 6.640 6.640 6.410 6.480 308,509 -0.16(-2.41%)
Dec 31, 2020 6.640 6.640 6.640 0 -0.05(-0.75%)
Dec 30, 2020 6.640 6.700 6.630 6.690 109,093 +0.03(+0.45%)
Dec 29, 2020 6.620 6.670 6.600 6.660 204,341 +0.04(+0.60%)
Dec 24, 2020 6.620 6.620 6.620 0 -0.05(-0.75%)
Dec 23, 2020 6.660 6.700 6.590 6.670 113,603 +0.03(+0.45%)
Dec 22, 2020 6.600 6.700 6.550 6.640 138,951 +0.03(+0.45%)
Dec 21, 2020 6.670 6.710 6.580 6.610 211,960 -0.12(-1.78%)
Dec 18, 2020 6.790 6.840 6.720 6.730 190,722 -0.10(-1.46%)
Dec 17, 2020 6.870 6.890 6.770 6.830 372,338 +0.01(+0.15%)
Dec 16, 2020 6.870 6.930 6.820 6.820 226,261 -0.04(-0.58%)
Dec 15, 2020 6.810 6.860 6.710 6.860 299,046 +0.08(+1.18%)
Dec 14, 2020 6.770 6.880 6.760 6.780 245,170 +0.03(+0.44%)
Dec 11, 2020 6.710 6.770 6.700 6.750 145,621 +0.02(+0.30%)
Dec 10, 2020 6.650 6.770 6.640 6.730 254,490 +0.05(+0.75%)
Dec 09, 2020 6.660 6.720 6.640 6.680 235,354 -0.02(-0.30%)
Dec 08, 2020 6.700 6.700 6.660 6.700 209,300 +0.01(+0.15%)
Dec 07, 2020 6.650 6.740 6.630 6.690 154,947 +0.01(+0.15%)
Dec 04, 2020 6.870 6.870 6.660 6.680 413,553 -0.19(-2.77%)
Dec 03, 2020 6.650 6.890 6.630 6.870 540,245 +0.25(+3.78%)
Dec 02, 2020 6.620 6.700 6.590 6.620 467,005 +0.00(+0.00%)
Dec 01, 2020 6.710 6.750 6.600 6.620 373,269 -0.05(-0.75%)
Nov 30, 2020 6.800 6.820 6.670 6.670 429,673 -0.16(-2.34%)
Nov 27, 2020 6.920 6.920 6.770 6.830 316,171 -0.10(-1.44%)
Nov 26, 2020 6.870 6.960 6.870 6.930 121,735 +0.07(+1.02%)
Nov 25, 2020 6.820 6.910 6.780 6.860 224,578 +0.06(+0.88%)
Nov 24, 2020 6.790 6.830 6.680 6.800 303,779 +0.19(+2.87%)
Nov 23, 2020 6.330 6.710 6.330 6.610 428,313 +0.29(+4.59%)
Nov 20, 2020 6.360 6.390 6.310 6.320 160,329 -0.04(-0.63%)
Nov 19, 2020 6.400 6.410 6.340 6.360 178,454 +0.06(+0.95%)
Nov 18, 2020 6.290 6.450 6.290 6.300 265,648 +0.01(+0.16%)
Nov 17, 2020 6.060 6.320 6.060 6.290 357,058 +0.19(+3.11%)
Nov 16, 2020 5.950 6.130 5.950 6.100 507,272 +0.21(+3.57%)
Nov 13, 2020 5.550 5.930 5.520 5.890 397,722 +0.26(+4.62%)
Nov 12, 2020 5.820 5.820 5.610 5.630 367,368 -0.20(-3.43%)
Nov 11, 2020 5.850 5.890 5.780 5.830 264,347 -0.01(-0.17%)
Nov 10, 2020 5.600 5.850 5.560 5.840 334,566 +0.24(+4.29%)
Nov 09, 2020 5.370 5.650 5.360 5.600 662,665 +0.37(+7.07%)
Nov 06, 2020 5.300 5.350 5.210 5.230 201,460 -0.08(-1.51%)
Nov 05, 2020 5.350 5.410 5.310 5.310 247,803 -0.03(-0.56%)
Nov 04, 2020 5.270 5.350 5.250 5.340 183,440 +0.09(+1.71%)
Nov 03, 2020 5.170 5.270 5.110 5.250 229,868 +0.16(+3.14%)
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.